{"status":"success","data":{"NSE_FO:KOTAKBANK25JUL2200CE":{"ohlc":{"open":2.95,"high":4.0,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":37600,"price":0.5,"orders":13},{"quantity":19200,"price":0.45,"orders":14},{"quantity":48000,"price":0.4,"orders":17},{"quantity":46400,"price":0.35,"orders":12},{"quantity":64400,"price":0.3,"orders":14}],"sell":[{"quantity":800,"price":0.55,"orders":2},{"quantity":16000,"price":0.6,"orders":9},{"quantity":16400,"price":0.65,"orders":9},{"quantity":9600,"price":0.7,"orders":9},{"quantity":4800,"price":0.75,"orders":7}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|108470","symbol":"KOTAKBANK25JUL2200CE","last_price":0.5,"volume":3114400,"average_price":0.77,"oi":1274400.0,"net_change":-12.5,"total_buy_quantity":621200.0,"total_sell_quantity":761200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1753696740394","oi_day_high":1510400.0,"oi_day_low":1114800.0},"NSE_FO:PIDILITIND25JUL3020PE":{"ohlc":{"open":127.6,"high":142.45,"low":122.7,"close":142.45},"depth":{"buy":[{"quantity":1250,"price":131.45,"orders":1},{"quantity":250,"price":131.4,"orders":1},{"quantity":250,"price":131.3,"orders":1},{"quantity":250,"price":131.2,"orders":1},{"quantity":250,"price":131.1,"orders":1}],"sell":[{"quantity":1000,"price":157.0,"orders":2},{"quantity":2500,"price":157.05,"orders":1},{"quantity":1000,"price":158.45,"orders":1},{"quantity":1250,"price":158.95,"orders":1},{"quantity":2500,"price":182.15,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|127950","symbol":"PIDILITIND25JUL3020PE","last_price":142.45,"volume":2000,"average_price":131.68,"oi":8000.0,"net_change":14.85,"total_buy_quantity":19500.0,"total_sell_quantity":8250.0,"lower_circuit_limit":26.4,"upper_circuit_limit":228.8,"last_trade_time":"1753696460744","oi_day_high":8750.0,"oi_day_low":8000.0},"NSE_FO:COLPAL25JUL2380CE":{"ohlc":{"open":1.0,"high":1.75,"low":0.9,"close":1.3},"depth":{"buy":[{"quantity":675,"price":1.15,"orders":3},{"quantity":900,"price":1.1,"orders":4},{"quantity":675,"price":1.05,"orders":3},{"quantity":675,"price":1.0,"orders":3},{"quantity":225,"price":0.95,"orders":1}],"sell":[{"quantity":675,"price":1.25,"orders":2},{"quantity":1350,"price":1.3,"orders":5},{"quantity":1125,"price":1.35,"orders":2},{"quantity":675,"price":1.4,"orders":1},{"quantity":900,"price":1.45,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|88643","symbol":"COLPAL25JUL2380CE","last_price":1.3,"volume":131850,"average_price":1.23,"oi":133650.0,"net_change":-0.05,"total_buy_quantity":158625.0,"total_sell_quantity":73800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1753696692256","oi_day_high":146025.0,"oi_day_low":124425.0},"NSE_FO:HCLTECH25JUL1720PE":{"ohlc":{"open":240.0,"high":253.0,"low":236.0,"close":253.0},"depth":{"buy":[{"quantity":350,"price":248.7,"orders":1},{"quantity":350,"price":248.6,"orders":1},{"quantity":350,"price":248.5,"orders":1},{"quantity":2100,"price":247.15,"orders":1},{"quantity":1400,"price":247.1,"orders":1}],"sell":[{"quantity":350,"price":252.75,"orders":1},{"quantity":350,"price":252.8,"orders":1},{"quantity":350,"price":254.75,"orders":1},{"quantity":350,"price":254.8,"orders":1},{"quantity":2800,"price":254.85,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|94554","symbol":"HCLTECH25JUL1720PE","last_price":253.0,"volume":7350,"average_price":245.54,"oi":210000.0,"net_change":27.5,"total_buy_quantity":33600.0,"total_sell_quantity":28350.0,"lower_circuit_limit":153.75,"upper_circuit_limit":297.25,"last_trade_time":"1753696591227","oi_day_high":211400.0,"oi_day_low":210000.0},"NSE_FO:BSOFT25JUL440CE":{"ohlc":{"open":0.35,"high":0.35,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":178100,"price":0.15,"orders":12},{"quantity":133900,"price":0.1,"orders":15},{"quantity":106600,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2600,"price":0.2,"orders":2},{"quantity":39000,"price":0.25,"orders":9},{"quantity":19500,"price":0.3,"orders":7},{"quantity":3900,"price":0.35,"orders":2},{"quantity":5200,"price":0.4,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|79426","symbol":"BSOFT25JUL440CE","last_price":0.15,"volume":250900,"average_price":0.23,"oi":920400.0,"net_change":-0.3,"total_buy_quantity":418600.0,"total_sell_quantity":282100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1753696795702","oi_day_high":947700.0,"oi_day_low":900900.0},"NSE_FO:INDIANB25JUL640PE":{"ohlc":{"open":11.55,"high":18.35,"low":4.7,"close":14.7},"depth":{"buy":[{"quantity":1000,"price":13.8,"orders":1},{"quantity":2000,"price":13.75,"orders":2},{"quantity":1000,"price":13.7,"orders":1},{"quantity":1000,"price":13.65,"orders":1},{"quantity":1000,"price":13.6,"orders":1}],"sell":[{"quantity":1000,"price":14.8,"orders":1},{"quantity":2000,"price":14.85,"orders":2},{"quantity":2000,"price":14.9,"orders":2},{"quantity":1000,"price":15.0,"orders":1},{"quantity":4000,"price":15.75,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|45827","symbol":"INDIANB25JUL640PE","last_price":14.7,"volume":636000,"average_price":9.02,"oi":131000.0,"net_change":3.6,"total_buy_quantity":163000.0,"total_sell_quantity":128000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1753696787860","oi_day_high":248000.0,"oi_day_low":131000.0},"NSE_FO:IRCTC25JUL770PE":{"ohlc":{"open":25.0,"high":41.65,"low":23.0,"close":41.5},"depth":{"buy":[{"quantity":875,"price":41.75,"orders":1},{"quantity":875,"price":41.7,"orders":1},{"quantity":875,"price":41.55,"orders":1},{"quantity":875,"price":41.45,"orders":1},{"quantity":875,"price":41.4,"orders":1}],"sell":[{"quantity":1750,"price":42.85,"orders":2},{"quantity":1750,"price":42.9,"orders":2},{"quantity":875,"price":42.95,"orders":1},{"quantity":1750,"price":43.75,"orders":1},{"quantity":7000,"price":44.0,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|107346","symbol":"IRCTC25JUL770PE","last_price":41.5,"volume":62125,"average_price":33.69,"oi":357875.0,"net_change":14.6,"total_buy_quantity":151375.0,"total_sell_quantity":92750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.7,"last_trade_time":"1753696254035","oi_day_high":382375.0,"oi_day_low":357875.0},"NSE_FO:GRASIM25JUL2880CE":{"ohlc":{"open":1.8,"high":2.95,"low":1.35,"close":1.45},"depth":{"buy":[{"quantity":250,"price":1.4,"orders":1},{"quantity":1000,"price":1.35,"orders":4},{"quantity":250,"price":1.3,"orders":1},{"quantity":500,"price":1.25,"orders":2},{"quantity":250,"price":1.2,"orders":1}],"sell":[{"quantity":500,"price":1.55,"orders":2},{"quantity":1750,"price":1.6,"orders":6},{"quantity":1000,"price":1.65,"orders":3},{"quantity":1000,"price":1.7,"orders":3},{"quantity":500,"price":1.75,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|93475","symbol":"GRASIM25JUL2880CE","last_price":1.45,"volume":121000,"average_price":2.01,"oi":77750.0,"net_change":-0.35,"total_buy_quantity":312500.0,"total_sell_quantity":62500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1753696748298","oi_day_high":88250.0,"oi_day_low":77750.0},"NSE_FO:ICICIBANK25JUL1440CE":{"ohlc":{"open":42.45,"high":50.55,"low":41.25,"close":47.85},"depth":{"buy":[{"quantity":700,"price":46.95,"orders":1},{"quantity":1400,"price":46.9,"orders":2},{"quantity":700,"price":46.8,"orders":1},{"quantity":700,"price":46.5,"orders":1},{"quantity":20300,"price":46.45,"orders":5}],"sell":[{"quantity":1400,"price":48.95,"orders":2},{"quantity":700,"price":49.0,"orders":1},{"quantity":700,"price":49.05,"orders":1},{"quantity":4200,"price":49.65,"orders":2},{"quantity":3500,"price":50.0,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|98845","symbol":"ICICIBANK25JUL1440CE","last_price":47.85,"volume":155400,"average_price":45.17,"oi":614600.0,"net_change":9.95,"total_buy_quantity":125300.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.75,"last_trade_time":"1753696702947","oi_day_high":641900.0,"oi_day_low":606900.0},"NSE_FO:INDUSTOWER25JUL415CE":{"ohlc":{"open":0.5,"high":0.95,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":3400,"price":0.3,"orders":2},{"quantity":1700,"price":0.25,"orders":1},{"quantity":1700,"price":0.2,"orders":1},{"quantity":1700,"price":0.15,"orders":1},{"quantity":86700,"price":0.1,"orders":4}],"sell":[{"quantity":1700,"price":0.45,"orders":1},{"quantity":3400,"price":0.5,"orders":2},{"quantity":8500,"price":0.55,"orders":2},{"quantity":1700,"price":0.6,"orders":1},{"quantity":1700,"price":0.65,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|106248","symbol":"INDUSTOWER25JUL415CE","last_price":0.4,"volume":261800,"average_price":0.52,"oi":402900.0,"net_change":-0.5,"total_buy_quantity":124100.0,"total_sell_quantity":309400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1753696524083","oi_day_high":442000.0,"oi_day_low":402900.0},"NSE_FO:HINDUNILVR25JUL2280PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":1500,"price":0.1,"orders":4},{"quantity":8100,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1500,"price":0.15,"orders":2},{"quantity":1200,"price":0.2,"orders":3},{"quantity":2400,"price":0.25,"orders":3},{"quantity":1200,"price":0.3,"orders":4},{"quantity":1200,"price":0.35,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|97957","symbol":"HINDUNILVR25JUL2280PE","last_price":0.1,"volume":34800,"average_price":0.1,"oi":57000.0,"net_change":-0.1,"total_buy_quantity":9600.0,"total_sell_quantity":40200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1753694549000","oi_day_high":72000.0,"oi_day_low":57000.0},"NSE_FO:JINDALSTEL25JUL950PE":{"ohlc":{"open":2.1,"high":3.0,"low":1.3,"close":2.2},"depth":{"buy":[{"quantity":1250,"price":2.2,"orders":2},{"quantity":625,"price":2.15,"orders":1},{"quantity":1250,"price":2.1,"orders":2},{"quantity":625,"price":2.05,"orders":1},{"quantity":625,"price":2.0,"orders":1}],"sell":[{"quantity":1250,"price":2.35,"orders":2},{"quantity":2500,"price":2.4,"orders":4},{"quantity":1250,"price":2.45,"orders":2},{"quantity":1250,"price":2.5,"orders":2},{"quantity":625,"price":2.55,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|108960","symbol":"JINDALSTEL25JUL950PE","last_price":2.2,"volume":382500,"average_price":2.32,"oi":301250.0,"net_change":0.15,"total_buy_quantity":599375.0,"total_sell_quantity":117500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1753696765500","oi_day_high":341875.0,"oi_day_low":301250.0},"NSE_FO:ASIANPAINT25JUL2280PE":{"ohlc":{"open":9.65,"high":12.0,"low":4.7,"close":7.0},"depth":{"buy":[{"quantity":250,"price":6.75,"orders":1},{"quantity":250,"price":6.7,"orders":1},{"quantity":7500,"price":5.2,"orders":1},{"quantity":500,"price":5.0,"orders":1},{"quantity":250,"price":4.0,"orders":1}],"sell":[{"quantity":250,"price":7.5,"orders":1},{"quantity":250,"price":8.5,"orders":1},{"quantity":3750,"price":9.3,"orders":1},{"quantity":1000,"price":11.0,"orders":1},{"quantity":10500,"price":12.35,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|65703","symbol":"ASIANPAINT25JUL2280PE","last_price":7.0,"volume":313750,"average_price":6.75,"oi":237250.0,"net_change":-3.2,"total_buy_quantity":541250.0,"total_sell_quantity":33750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1753696775594","oi_day_high":238750.0,"oi_day_low":216750.0},"NSE_FO:TORNTPOWER25JUL1460CE":{"ohlc":{"open":1.0,"high":1.35,"low":0.35,"close":0.9},"depth":{"buy":[{"quantity":750,"price":0.9,"orders":2},{"quantity":1125,"price":0.85,"orders":3},{"quantity":750,"price":0.8,"orders":2},{"quantity":375,"price":0.75,"orders":1},{"quantity":375,"price":0.7,"orders":1}],"sell":[{"quantity":1125,"price":1.0,"orders":3},{"quantity":1125,"price":1.05,"orders":3},{"quantity":1125,"price":1.1,"orders":3},{"quantity":750,"price":1.15,"orders":2},{"quantity":375,"price":1.2,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|139314","symbol":"TORNTPOWER25JUL1460CE","last_price":0.9,"volume":75375,"average_price":0.76,"oi":78000.0,"net_change":-0.6,"total_buy_quantity":47625.0,"total_sell_quantity":61500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1753695927353","oi_day_high":114000.0,"oi_day_low":78000.0},"NSE_FO:LICI25JUL960CE":{"ohlc":{"open":0.45,"high":0.45,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":1400,"price":0.35,"orders":2},{"quantity":2800,"price":0.3,"orders":3},{"quantity":2100,"price":0.25,"orders":1},{"quantity":16100,"price":0.2,"orders":5},{"quantity":9100,"price":0.15,"orders":4}],"sell":[{"quantity":3500,"price":0.45,"orders":5},{"quantity":3500,"price":0.5,"orders":5},{"quantity":2100,"price":0.55,"orders":2},{"quantity":2100,"price":0.6,"orders":2},{"quantity":3500,"price":0.65,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|109830","symbol":"LICI25JUL960CE","last_price":0.35,"volume":169400,"average_price":0.36,"oi":611100.0,"net_change":0.0,"total_buy_quantity":124600.0,"total_sell_quantity":120400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1753696620958","oi_day_high":656600.0,"oi_day_low":611100.0},"NSE_FO:EXIDEIND25JUL390CE":{"ohlc":{"open":1.2,"high":2.7,"low":1.05,"close":1.65},"depth":{"buy":[{"quantity":5400,"price":1.55,"orders":3},{"quantity":5400,"price":1.5,"orders":3},{"quantity":5400,"price":1.45,"orders":3},{"quantity":3600,"price":1.4,"orders":2},{"quantity":21600,"price":1.35,"orders":5}],"sell":[{"quantity":5400,"price":1.7,"orders":3},{"quantity":9000,"price":1.75,"orders":5},{"quantity":7200,"price":1.8,"orders":4},{"quantity":5400,"price":1.85,"orders":3},{"quantity":32400,"price":1.9,"orders":6}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|90633","symbol":"EXIDEIND25JUL390CE","last_price":1.65,"volume":1569600,"average_price":1.79,"oi":1018800.0,"net_change":0.15,"total_buy_quantity":657000.0,"total_sell_quantity":446400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1753696771250","oi_day_high":1279800.0,"oi_day_low":1018800.0},"NSE_FO:IGL25JUL210PE":{"ohlc":{"open":8.5,"high":8.85,"low":5.75,"close":6.95},"depth":{"buy":[{"quantity":2750,"price":6.7,"orders":1},{"quantity":2750,"price":6.65,"orders":1},{"quantity":2750,"price":6.5,"orders":1},{"quantity":2750,"price":6.35,"orders":1},{"quantity":2750,"price":6.15,"orders":1}],"sell":[{"quantity":2750,"price":7.05,"orders":1},{"quantity":2750,"price":7.1,"orders":1},{"quantity":2750,"price":7.15,"orders":1},{"quantity":2750,"price":7.3,"orders":1},{"quantity":13750,"price":7.55,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|100932","symbol":"IGL25JUL210PE","last_price":6.95,"volume":233750,"average_price":6.93,"oi":596750.0,"net_change":-2.8,"total_buy_quantity":313500.0,"total_sell_quantity":341000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1753695788168","oi_day_high":654500.0,"oi_day_low":596750.0},"NSE_FO:BHARTIARTL25JUL2020CE":{"ohlc":{"open":1.4,"high":1.4,"low":0.45,"close":0.4},"depth":{"buy":[{"quantity":4750,"price":0.4,"orders":9},{"quantity":18525,"price":0.35,"orders":10},{"quantity":3325,"price":0.3,"orders":6},{"quantity":58900,"price":0.25,"orders":7},{"quantity":58900,"price":0.2,"orders":7}],"sell":[{"quantity":2850,"price":0.5,"orders":4},{"quantity":53200,"price":0.55,"orders":13},{"quantity":6175,"price":0.6,"orders":9},{"quantity":3325,"price":0.65,"orders":6},{"quantity":6175,"price":0.7,"orders":5}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|81934","symbol":"BHARTIARTL25JUL2020CE","last_price":0.4,"volume":1086325,"average_price":0.67,"oi":1514300.0,"net_change":-1.45,"total_buy_quantity":444600.0,"total_sell_quantity":215175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1753696788066","oi_day_high":1679125.0,"oi_day_low":1497200.0},"NSE_FO:ZYDUSLIFE25JUL980PE":{"ohlc":{"open":9.8,"high":11.6,"low":5.75,"close":8.85},"depth":{"buy":[{"quantity":900,"price":8.75,"orders":1},{"quantity":900,"price":8.7,"orders":1},{"quantity":1800,"price":8.65,"orders":2},{"quantity":900,"price":8.45,"orders":1},{"quantity":900,"price":8.15,"orders":1}],"sell":[{"quantity":900,"price":9.4,"orders":1},{"quantity":900,"price":9.85,"orders":1},{"quantity":900,"price":10.15,"orders":1},{"quantity":900,"price":10.75,"orders":1},{"quantity":900,"price":10.8,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|136328","symbol":"ZYDUSLIFE25JUL980PE","last_price":8.85,"volume":390600,"average_price":7.83,"oi":171900.0,"net_change":-3.3,"total_buy_quantity":389700.0,"total_sell_quantity":129600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1753696770000","oi_day_high":180900.0,"oi_day_low":144000.0},"NSE_FO:ABB25JUL6000PE":{"ohlc":{"open":367.5,"high":463.95,"low":367.5,"close":463.95},"depth":{"buy":[{"quantity":625,"price":432.6,"orders":1},{"quantity":625,"price":432.55,"orders":1},{"quantity":125,"price":432.45,"orders":1},{"quantity":125,"price":432.0,"orders":1},{"quantity":125,"price":414.0,"orders":1}],"sell":[{"quantity":250,"price":462.7,"orders":2},{"quantity":125,"price":463.45,"orders":1},{"quantity":125,"price":463.5,"orders":1},{"quantity":125,"price":465.1,"orders":1},{"quantity":125,"price":466.2,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|57501","symbol":"ABB25JUL6000PE","last_price":463.95,"volume":3250,"average_price":423.91,"oi":72125.0,"net_change":96.45,"total_buy_quantity":11125.0,"total_sell_quantity":5125.0,"lower_circuit_limit":39.25,"upper_circuit_limit":695.75,"last_trade_time":"1753696787691","oi_day_high":74125.0,"oi_day_low":72125.0},"NSE_FO:ALKEM25JUL4850CE":{"ohlc":{"open":184.5,"high":184.5,"low":184.5,"close":184.5},"depth":{"buy":[{"quantity":125,"price":188.3,"orders":1},{"quantity":500,"price":178.3,"orders":1},{"quantity":1250,"price":175.4,"orders":1},{"quantity":500,"price":173.35,"orders":1},{"quantity":375,"price":169.7,"orders":1}],"sell":[{"quantity":125,"price":203.75,"orders":1},{"quantity":125,"price":203.9,"orders":1},{"quantity":125,"price":204.05,"orders":1},{"quantity":375,"price":215.3,"orders":1},{"quantity":500,"price":217.45,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|76379","symbol":"ALKEM25JUL4850CE","last_price":184.5,"volume":125,"average_price":184.5,"oi":12250.0,"net_change":15.1,"total_buy_quantity":10000.0,"total_sell_quantity":5250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":366.3,"last_trade_time":"1753683876534","oi_day_high":12250.0,"oi_day_low":12250.0},"NSE_FO:ATGL25JUL650CE":{"ohlc":{"open":3.9,"high":8.4,"low":3.8,"close":4.55},"depth":{"buy":[{"quantity":3500,"price":4.5,"orders":4},{"quantity":1750,"price":4.35,"orders":2},{"quantity":1750,"price":4.3,"orders":2},{"quantity":1750,"price":4.25,"orders":2},{"quantity":1750,"price":4.2,"orders":2}],"sell":[{"quantity":875,"price":4.7,"orders":1},{"quantity":2625,"price":4.75,"orders":1},{"quantity":875,"price":4.8,"orders":1},{"quantity":1750,"price":4.85,"orders":2},{"quantity":1750,"price":4.9,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|78302","symbol":"ATGL25JUL650CE","last_price":4.55,"volume":483000,"average_price":5.66,"oi":173250.0,"net_change":0.7,"total_buy_quantity":230125.0,"total_sell_quantity":150500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1753696791271","oi_day_high":183750.0,"oi_day_low":151375.0},"NSE_FO:BHARATFORG25JUL1280PE":{"ohlc":{"open":60.6,"high":62.8,"low":54.2,"close":62.05},"depth":{"buy":[{"quantity":2000,"price":83.6,"orders":1},{"quantity":1000,"price":83.55,"orders":2},{"quantity":2500,"price":83.35,"orders":1},{"quantity":1000,"price":78.65,"orders":2},{"quantity":3500,"price":74.25,"orders":1}],"sell":[{"quantity":500,"price":114.45,"orders":1},{"quantity":20000,"price":114.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|74201","symbol":"BHARATFORG25JUL1280PE","last_price":62.05,"volume":31500,"average_price":57.68,"oi":180500.0,"net_change":-20.55,"total_buy_quantity":37500.0,"total_sell_quantity":20500.0,"lower_circuit_limit":14.05,"upper_circuit_limit":151.15,"last_trade_time":"1753681741826","oi_day_high":190000.0,"oi_day_low":179500.0},"NSE_FO:NHPC25JUL85CE":{"ohlc":{"open":0.75,"high":1.0,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":115200,"price":0.4,"orders":4},{"quantity":121600,"price":0.35,"orders":2},{"quantity":166400,"price":0.3,"orders":2},{"quantity":134400,"price":0.25,"orders":2},{"quantity":134400,"price":0.2,"orders":2}],"sell":[{"quantity":12800,"price":0.5,"orders":2},{"quantity":32000,"price":0.55,"orders":5},{"quantity":25600,"price":0.6,"orders":4},{"quantity":25600,"price":0.65,"orders":4},{"quantity":12800,"price":0.7,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|122606","symbol":"NHPC25JUL85CE","last_price":0.5,"volume":1747200,"average_price":0.75,"oi":1542400.0,"net_change":-0.25,"total_buy_quantity":915200.0,"total_sell_quantity":780800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1753696681152","oi_day_high":2067200.0,"oi_day_low":1529600.0},"NSE_FO:NAUKRI25JUL1520CE":{"ohlc":{"open":2.15,"high":2.15,"low":0.6,"close":1.1},"depth":{"buy":[{"quantity":375,"price":1.05,"orders":1},{"quantity":750,"price":1.0,"orders":2},{"quantity":375,"price":0.95,"orders":1},{"quantity":375,"price":0.9,"orders":1},{"quantity":750,"price":0.85,"orders":2}],"sell":[{"quantity":1125,"price":1.4,"orders":3},{"quantity":375,"price":1.45,"orders":1},{"quantity":750,"price":1.5,"orders":2},{"quantity":375,"price":1.55,"orders":1},{"quantity":750,"price":1.6,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|115672","symbol":"NAUKRI25JUL1520CE","last_price":1.1,"volume":84750,"average_price":0.94,"oi":115125.0,"net_change":-1.85,"total_buy_quantity":81000.0,"total_sell_quantity":64500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1753696632688","oi_day_high":134625.0,"oi_day_low":115125.0},"NSE_FO:SHRIRAMFIN25JUL700CE":{"ohlc":{"open":0.75,"high":0.85,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":112200,"price":0.4,"orders":24},{"quantity":66825,"price":0.35,"orders":8},{"quantity":63525,"price":0.3,"orders":6},{"quantity":57750,"price":0.25,"orders":13},{"quantity":61050,"price":0.2,"orders":11}],"sell":[{"quantity":23925,"price":0.45,"orders":6},{"quantity":26400,"price":0.5,"orders":15},{"quantity":16500,"price":0.55,"orders":10},{"quantity":25575,"price":0.6,"orders":13},{"quantity":9075,"price":0.65,"orders":7}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|126282","symbol":"SHRIRAMFIN25JUL700CE","last_price":0.45,"volume":2283600,"average_price":0.57,"oi":2676300.0,"net_change":-0.35,"total_buy_quantity":776325.0,"total_sell_quantity":828300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1753696726175","oi_day_high":3017850.0,"oi_day_low":2676300.0},"NSE_FO:MARICO25JUL730PE":{"ohlc":{"open":33.25,"high":35.55,"low":22.05,"close":31.2},"depth":{"buy":[{"quantity":1200,"price":30.25,"orders":1},{"quantity":1200,"price":30.2,"orders":1},{"quantity":1200,"price":29.65,"orders":1},{"quantity":1200,"price":28.7,"orders":1},{"quantity":4800,"price":28.4,"orders":1}],"sell":[{"quantity":1200,"price":31.7,"orders":1},{"quantity":1200,"price":31.75,"orders":1},{"quantity":1200,"price":31.8,"orders":1},{"quantity":1200,"price":31.85,"orders":1},{"quantity":6000,"price":33.25,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|117419","symbol":"MARICO25JUL730PE","last_price":31.2,"volume":50400,"average_price":27.67,"oi":286800.0,"net_change":-4.9,"total_buy_quantity":64800.0,"total_sell_quantity":75600.0,"lower_circuit_limit":7.3,"upper_circuit_limit":64.9,"last_trade_time":"1753696711773","oi_day_high":312000.0,"oi_day_low":285600.0},"NSE_FO:SUNPHARMA25JUL1660CE":{"ohlc":{"open":41.0,"high":51.9,"low":37.0,"close":44.5},"depth":{"buy":[{"quantity":350,"price":44.1,"orders":1},{"quantity":700,"price":44.05,"orders":2},{"quantity":350,"price":43.9,"orders":1},{"quantity":700,"price":43.75,"orders":2},{"quantity":1750,"price":42.75,"orders":1}],"sell":[{"quantity":350,"price":45.25,"orders":1},{"quantity":350,"price":45.3,"orders":1},{"quantity":700,"price":46.1,"orders":2},{"quantity":350,"price":46.15,"orders":1},{"quantity":350,"price":46.2,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|136608","symbol":"SUNPHARMA25JUL1660CE","last_price":44.5,"volume":70700,"average_price":44.48,"oi":92050.0,"net_change":3.15,"total_buy_quantity":129850.0,"total_sell_quantity":34300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.0,"last_trade_time":"1753696740002","oi_day_high":96950.0,"oi_day_low":91700.0},"NSE_FO:DMART25JUL4300CE":{"ohlc":{"open":1.9,"high":2.2,"low":1.1,"close":1.35},"depth":{"buy":[{"quantity":150,"price":1.3,"orders":1},{"quantity":450,"price":1.25,"orders":3},{"quantity":900,"price":1.2,"orders":6},{"quantity":300,"price":1.15,"orders":2},{"quantity":2550,"price":1.1,"orders":3}],"sell":[{"quantity":600,"price":1.4,"orders":4},{"quantity":1350,"price":1.45,"orders":7},{"quantity":600,"price":1.5,"orders":4},{"quantity":600,"price":1.55,"orders":4},{"quantity":600,"price":1.6,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|88889","symbol":"DMART25JUL4300CE","last_price":1.35,"volume":163950,"average_price":1.54,"oi":224100.0,"net_change":-1.15,"total_buy_quantity":147900.0,"total_sell_quantity":38550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1753696772493","oi_day_high":241800.0,"oi_day_low":223350.0},"NSE_FO:TATATECH25JUL700PE":{"ohlc":{"open":3.95,"high":6.9,"low":1.55,"close":6.7},"depth":{"buy":[{"quantity":800,"price":6.5,"orders":1},{"quantity":1600,"price":6.45,"orders":2},{"quantity":800,"price":6.3,"orders":1},{"quantity":800,"price":6.25,"orders":1},{"quantity":800,"price":6.2,"orders":1}],"sell":[{"quantity":800,"price":6.75,"orders":1},{"quantity":800,"price":6.8,"orders":1},{"quantity":1600,"price":6.85,"orders":2},{"quantity":800,"price":6.9,"orders":1},{"quantity":1600,"price":6.95,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|130774","symbol":"TATATECH25JUL700PE","last_price":6.7,"volume":756800,"average_price":3.85,"oi":503200.0,"net_change":2.7,"total_buy_quantity":783200.0,"total_sell_quantity":143200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1753696795603","oi_day_high":571200.0,"oi_day_low":503200.0},"NSE_FO:POLYCAB25JUL6500PE":{"ohlc":{"open":10.0,"high":10.0,"low":2.9,"close":3.6},"depth":{"buy":[{"quantity":375,"price":3.75,"orders":3},{"quantity":250,"price":3.7,"orders":2},{"quantity":250,"price":3.65,"orders":2},{"quantity":375,"price":3.6,"orders":3},{"quantity":250,"price":3.55,"orders":2}],"sell":[{"quantity":125,"price":4.2,"orders":1},{"quantity":500,"price":4.25,"orders":3},{"quantity":250,"price":4.3,"orders":2},{"quantity":375,"price":4.35,"orders":3},{"quantity":125,"price":4.4,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|130323","symbol":"POLYCAB25JUL6500PE","last_price":3.6,"volume":119250,"average_price":4.4,"oi":75000.0,"net_change":-7.1,"total_buy_quantity":61250.0,"total_sell_quantity":28875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.8,"last_trade_time":"1753696797848","oi_day_high":83875.0,"oi_day_low":75000.0},"NSE_FO:SHREECEM25JUL30000CE":{"ohlc":{"open":1300.0,"high":1315.95,"low":653.15,"close":653.15},"depth":{"buy":[{"quantity":25,"price":564.65,"orders":1},{"quantity":25,"price":564.6,"orders":1},{"quantity":25,"price":532.65,"orders":1},{"quantity":100,"price":508.6,"orders":1},{"quantity":250,"price":462.75,"orders":1}],"sell":[{"quantity":25,"price":768.9,"orders":1},{"quantity":25,"price":775.35,"orders":1},{"quantity":25,"price":775.4,"orders":1},{"quantity":25,"price":776.3,"orders":1},{"quantity":25,"price":817.55,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|125949","symbol":"SHREECEM25JUL30000CE","last_price":653.15,"volume":1000,"average_price":1060.5,"oi":4800.0,"net_change":-358.85,"total_buy_quantity":1625.0,"total_sell_quantity":1525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2161.9,"last_trade_time":"1753696723678","oi_day_high":4800.0,"oi_day_low":4775.0},"NSE_FO:MARUTI25JUL12700CE":{"ohlc":{"open":19.7,"high":38.0,"low":12.0,"close":14.1},"depth":{"buy":[{"quantity":1600,"price":13.65,"orders":2},{"quantity":50,"price":13.55,"orders":1},{"quantity":50,"price":13.5,"orders":1},{"quantity":50,"price":13.05,"orders":1},{"quantity":300,"price":13.0,"orders":6}],"sell":[{"quantity":350,"price":14.1,"orders":1},{"quantity":50,"price":14.75,"orders":1},{"quantity":50,"price":14.8,"orders":1},{"quantity":150,"price":14.85,"orders":3},{"quantity":50,"price":15.1,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|117866","symbol":"MARUTI25JUL12700CE","last_price":14.1,"volume":530600,"average_price":23.15,"oi":387400.0,"net_change":-10.5,"total_buy_quantity":71900.0,"total_sell_quantity":44000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.55,"last_trade_time":"1753696799602","oi_day_high":388900.0,"oi_day_low":357150.0},"NSE_FO:INDUSINDBK25JUL840PE":{"ohlc":{"open":35.0,"high":48.5,"low":24.45,"close":48.5},"depth":{"buy":[{"quantity":700,"price":46.9,"orders":1},{"quantity":1400,"price":46.85,"orders":2},{"quantity":700,"price":46.8,"orders":1},{"quantity":700,"price":46.15,"orders":1},{"quantity":2800,"price":43.05,"orders":2}],"sell":[{"quantity":700,"price":49.1,"orders":1},{"quantity":700,"price":50.65,"orders":1},{"quantity":2100,"price":50.7,"orders":1},{"quantity":700,"price":50.75,"orders":1},{"quantity":700,"price":50.8,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|102284","symbol":"INDUSINDBK25JUL840PE","last_price":48.5,"volume":963200,"average_price":31.63,"oi":675500.0,"net_change":20.65,"total_buy_quantity":79100.0,"total_sell_quantity":66500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.0,"last_trade_time":"1753696799533","oi_day_high":810600.0,"oi_day_low":675500.0},"NSE_FO:IDFCFIRSTB25JUL72CE":{"ohlc":{"open":0.8,"high":0.95,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":250425,"price":0.4,"orders":12},{"quantity":268975,"price":0.35,"orders":10},{"quantity":259700,"price":0.3,"orders":9},{"quantity":120575,"price":0.25,"orders":4},{"quantity":194775,"price":0.2,"orders":4}],"sell":[{"quantity":74200,"price":0.45,"orders":3},{"quantity":157675,"price":0.5,"orders":11},{"quantity":92750,"price":0.55,"orders":9},{"quantity":64925,"price":0.6,"orders":6},{"quantity":64925,"price":0.65,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|100208","symbol":"IDFCFIRSTB25JUL72CE","last_price":0.4,"volume":21128450,"average_price":0.62,"oi":5963825.0,"net_change":-0.7,"total_buy_quantity":2699025.0,"total_sell_quantity":2021950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1753696786603","oi_day_high":6919150.0,"oi_day_low":5741225.0},"NSE_FO:KPITTECH25JUL1280PE":{"ohlc":{"open":60.0,"high":99.0,"low":58.8,"close":90.6},"depth":{"buy":[{"quantity":400,"price":88.9,"orders":1},{"quantity":400,"price":88.85,"orders":1},{"quantity":3200,"price":74.1,"orders":1},{"quantity":16000,"price":62.0,"orders":1},{"quantity":3600,"price":50.2,"orders":1}],"sell":[{"quantity":2000,"price":94.0,"orders":1},{"quantity":400,"price":94.05,"orders":1},{"quantity":400,"price":94.15,"orders":1},{"quantity":400,"price":94.25,"orders":1},{"quantity":400,"price":94.35,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|108824","symbol":"KPITTECH25JUL1280PE","last_price":90.6,"volume":10400,"average_price":80.83,"oi":77600.0,"net_change":27.15,"total_buy_quantity":24000.0,"total_sell_quantity":22800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":134.5,"last_trade_time":"1753694637647","oi_day_high":79600.0,"oi_day_low":77600.0},"NSE_FO:BPCL25JUL330PE":{"ohlc":{"open":6.7,"high":6.7,"low":1.85,"close":3.4},"depth":{"buy":[{"quantity":1975,"price":3.45,"orders":1},{"quantity":9875,"price":3.4,"orders":5},{"quantity":13825,"price":3.35,"orders":7},{"quantity":9875,"price":3.3,"orders":5},{"quantity":9875,"price":3.25,"orders":5}],"sell":[{"quantity":3950,"price":3.5,"orders":2},{"quantity":3950,"price":3.55,"orders":2},{"quantity":13825,"price":3.6,"orders":7},{"quantity":7900,"price":3.65,"orders":4},{"quantity":5925,"price":3.7,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|77454","symbol":"BPCL25JUL330PE","last_price":3.4,"volume":4769625,"average_price":3.11,"oi":1508900.0,"net_change":-1.75,"total_buy_quantity":568800.0,"total_sell_quantity":422650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1753696787978","oi_day_high":1856500.0,"oi_day_low":1508900.0},"NSE_FO:IRFC25JUL140PE":{"ohlc":{"open":9.15,"high":9.15,"low":5.75,"close":9.05},"depth":{"buy":[{"quantity":4250,"price":8.75,"orders":1},{"quantity":4250,"price":8.7,"orders":1},{"quantity":4250,"price":8.65,"orders":1},{"quantity":34000,"price":8.6,"orders":3},{"quantity":21250,"price":8.55,"orders":1}],"sell":[{"quantity":4250,"price":8.95,"orders":1},{"quantity":8500,"price":9.0,"orders":2},{"quantity":8500,"price":9.05,"orders":2},{"quantity":4250,"price":9.15,"orders":1},{"quantity":17000,"price":9.45,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|104902","symbol":"IRFC25JUL140PE","last_price":9.05,"volume":497250,"average_price":7.2,"oi":3799500.0,"net_change":0.45,"total_buy_quantity":429250.0,"total_sell_quantity":459000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1753696331883","oi_day_high":3931250.0,"oi_day_low":3795250.0},"NSE_FO:YESBANK25JUL20PE":{"ohlc":{"open":0.5,"high":0.7,"low":0.35,"close":0.7},"depth":{"buy":[{"quantity":342100,"price":0.65,"orders":3},{"quantity":901900,"price":0.6,"orders":8},{"quantity":528700,"price":0.55,"orders":7},{"quantity":1275100,"price":0.5,"orders":11},{"quantity":653100,"price":0.45,"orders":7}],"sell":[{"quantity":62200,"price":0.7,"orders":1},{"quantity":342100,"price":0.75,"orders":5},{"quantity":435400,"price":0.8,"orders":2},{"quantity":248800,"price":0.9,"orders":2},{"quantity":311000,"price":1.0,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|135947","symbol":"YESBANK25JUL20PE","last_price":0.7,"volume":23293900,"average_price":0.47,"oi":5.69752E7,"net_change":0.15,"total_buy_quantity":5.15016E7,"total_sell_quantity":1928200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1753696764038","oi_day_high":6.08316E7,"oi_day_low":5.69752E7},"NSE_FO:CDSL25JUL1740CE":{"ohlc":{"open":2.05,"high":2.05,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":2375,"price":0.65,"orders":3},{"quantity":13300,"price":0.6,"orders":5},{"quantity":3325,"price":0.55,"orders":4},{"quantity":56525,"price":0.5,"orders":7},{"quantity":1425,"price":0.45,"orders":1}],"sell":[{"quantity":3325,"price":0.7,"orders":6},{"quantity":2375,"price":0.75,"orders":5},{"quantity":3325,"price":0.8,"orders":5},{"quantity":3325,"price":0.85,"orders":6},{"quantity":4275,"price":0.9,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|86305","symbol":"CDSL25JUL1740CE","last_price":0.65,"volume":895850,"average_price":0.95,"oi":481175.0,"net_change":-3.95,"total_buy_quantity":360050.0,"total_sell_quantity":132525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1753696783558","oi_day_high":558125.0,"oi_day_low":481175.0},"NSE_FO:PNB25JUL106PE":{"ohlc":{"open":0.55,"high":0.95,"low":0.5,"close":0.7},"depth":{"buy":[{"quantity":32000,"price":0.7,"orders":4},{"quantity":24000,"price":0.65,"orders":3},{"quantity":16000,"price":0.6,"orders":2},{"quantity":8000,"price":0.55,"orders":1},{"quantity":128000,"price":0.5,"orders":4}],"sell":[{"quantity":56000,"price":0.75,"orders":6},{"quantity":40000,"price":0.8,"orders":4},{"quantity":64000,"price":0.85,"orders":6},{"quantity":40000,"price":0.9,"orders":4},{"quantity":40000,"price":0.95,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|52085","symbol":"PNB25JUL106PE","last_price":0.7,"volume":2744000,"average_price":0.71,"oi":1280000.0,"net_change":0.1,"total_buy_quantity":2552000.0,"total_sell_quantity":1512000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1753696797304","oi_day_high":1480000.0,"oi_day_low":1168000.0},"NSE_FO:TITAN25JUL3700CE":{"ohlc":{"open":1.4,"high":1.4,"low":0.7,"close":0.8},"depth":{"buy":[{"quantity":1225,"price":0.75,"orders":6},{"quantity":4200,"price":0.7,"orders":8},{"quantity":1750,"price":0.65,"orders":7},{"quantity":1575,"price":0.6,"orders":5},{"quantity":1400,"price":0.55,"orders":5}],"sell":[{"quantity":1225,"price":0.85,"orders":7},{"quantity":1050,"price":0.9,"orders":6},{"quantity":2100,"price":0.95,"orders":11},{"quantity":10325,"price":1.0,"orders":14},{"quantity":7875,"price":1.05,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|138915","symbol":"TITAN25JUL3700CE","last_price":0.8,"volume":234500,"average_price":0.81,"oi":382900.0,"net_change":-0.6,"total_buy_quantity":167825.0,"total_sell_quantity":81900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1753696732921","oi_day_high":475650.0,"oi_day_low":382900.0},"NSE_FO:MAZDOCK25JUL3100CE":{"ohlc":{"open":14.0,"high":14.05,"low":6.25,"close":8.4},"depth":{"buy":[{"quantity":350,"price":8.25,"orders":1},{"quantity":700,"price":8.2,"orders":1},{"quantity":1225,"price":8.1,"orders":2},{"quantity":175,"price":8.0,"orders":1},{"quantity":175,"price":7.55,"orders":1}],"sell":[{"quantity":2100,"price":8.4,"orders":1},{"quantity":1400,"price":8.5,"orders":1},{"quantity":1400,"price":8.55,"orders":1},{"quantity":1400,"price":8.65,"orders":1},{"quantity":175,"price":8.95,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|118628","symbol":"MAZDOCK25JUL3100CE","last_price":8.4,"volume":680575,"average_price":8.27,"oi":295750.0,"net_change":-5.6,"total_buy_quantity":221550.0,"total_sell_quantity":65800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.45,"last_trade_time":"1753696795419","oi_day_high":295750.0,"oi_day_low":254450.0},"NSE_FO:TORNTPHARM25JUL3200PE":{"ohlc":{"open":0.95,"high":1.45,"low":0.6,"close":0.7},"depth":{"buy":[{"quantity":1000,"price":0.7,"orders":1},{"quantity":750,"price":0.6,"orders":1},{"quantity":250,"price":0.4,"orders":1},{"quantity":1250,"price":0.3,"orders":1},{"quantity":250,"price":0.2,"orders":1}],"sell":[{"quantity":250,"price":2.9,"orders":1},{"quantity":250,"price":2.95,"orders":1},{"quantity":7500,"price":3.6,"orders":1},{"quantity":250,"price":4.25,"orders":1},{"quantity":7500,"price":9.8,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|132788","symbol":"TORNTPHARM25JUL3200PE","last_price":0.7,"volume":4500,"average_price":0.93,"oi":35000.0,"net_change":-0.25,"total_buy_quantity":33500.0,"total_sell_quantity":20500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1753696312178","oi_day_high":36000.0,"oi_day_low":34750.0},"NSE_FO:GLENMARK25JUL1740CE":{"ohlc":{"open":405.0,"high":405.0,"low":405.0,"close":405.0},"depth":{"buy":[{"quantity":375,"price":399.65,"orders":1},{"quantity":375,"price":397.75,"orders":1},{"quantity":1500,"price":395.35,"orders":1},{"quantity":3750,"price":389.9,"orders":1},{"quantity":3750,"price":386.15,"orders":1}],"sell":[{"quantity":375,"price":406.15,"orders":1},{"quantity":375,"price":406.2,"orders":1},{"quantity":375,"price":406.75,"orders":1},{"quantity":1500,"price":411.85,"orders":1},{"quantity":1875,"price":412.6,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|95858","symbol":"GLENMARK25JUL1740CE","last_price":405.0,"volume":375,"average_price":405.0,"oi":58500.0,"net_change":-10.45,"total_buy_quantity":27375.0,"total_sell_quantity":27000.0,"lower_circuit_limit":278.3,"upper_circuit_limit":552.6,"last_trade_time":"1753676358664","oi_day_high":58500.0,"oi_day_low":58500.0},"NSE_FO:LAURUSLABS25JUL680PE":{"ohlc":{"open":0.3,"high":0.45,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":17000,"price":0.1,"orders":3},{"quantity":61200,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6800,"price":0.15,"orders":2},{"quantity":30600,"price":0.2,"orders":4},{"quantity":22100,"price":0.25,"orders":2},{"quantity":47600,"price":0.3,"orders":6},{"quantity":5100,"price":0.35,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|109300","symbol":"LAURUSLABS25JUL680PE","last_price":0.1,"volume":168300,"average_price":0.21,"oi":319600.0,"net_change":-0.45,"total_buy_quantity":78200.0,"total_sell_quantity":255000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1753696650608","oi_day_high":402900.0,"oi_day_low":319600.0},"NSE_FO:PNBHOUSING25JUL1120CE":{"ohlc":{"open":0.9,"high":1.15,"low":0.55,"close":0.7},"depth":{"buy":[{"quantity":4550,"price":0.6,"orders":5},{"quantity":23400,"price":0.55,"orders":9},{"quantity":7150,"price":0.5,"orders":5},{"quantity":5200,"price":0.45,"orders":2},{"quantity":7800,"price":0.4,"orders":5}],"sell":[{"quantity":1950,"price":0.7,"orders":3},{"quantity":4550,"price":0.75,"orders":3},{"quantity":4550,"price":0.8,"orders":3},{"quantity":3250,"price":0.85,"orders":2},{"quantity":3900,"price":0.9,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|122684","symbol":"PNBHOUSING25JUL1120CE","last_price":0.7,"volume":518700,"average_price":0.83,"oi":590200.0,"net_change":-0.35,"total_buy_quantity":349050.0,"total_sell_quantity":230100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1753696579650","oi_day_high":624000.0,"oi_day_low":589550.0},"NSE_FO:CAMS25JUL4200PE":{"ohlc":{"open":205.3,"high":306.0,"low":190.1,"close":306.0},"depth":{"buy":[{"quantity":1050,"price":295.2,"orders":3},{"quantity":1200,"price":292.7,"orders":1},{"quantity":450,"price":292.5,"orders":1},{"quantity":600,"price":292.45,"orders":1},{"quantity":750,"price":291.45,"orders":1}],"sell":[{"quantity":150,"price":310.65,"orders":1},{"quantity":150,"price":310.7,"orders":1},{"quantity":750,"price":324.25,"orders":1},{"quantity":600,"price":325.65,"orders":1},{"quantity":1500,"price":327.7,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|80080","symbol":"CAMS25JUL4200PE","last_price":306.0,"volume":15450,"average_price":248.68,"oi":106350.0,"net_change":128.4,"total_buy_quantity":15900.0,"total_sell_quantity":14550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":406.25,"last_trade_time":"1753696272269","oi_day_high":112500.0,"oi_day_low":106350.0},"NSE_FO:BANKBARODA25JUL240PE":{"ohlc":{"open":3.9,"high":4.9,"low":0.75,"close":2.0},"depth":{"buy":[{"quantity":8775,"price":1.95,"orders":3},{"quantity":20475,"price":1.9,"orders":7},{"quantity":23400,"price":1.85,"orders":8},{"quantity":38025,"price":1.8,"orders":6},{"quantity":38025,"price":1.75,"orders":6}],"sell":[{"quantity":32175,"price":2.05,"orders":11},{"quantity":40950,"price":2.1,"orders":9},{"quantity":38025,"price":2.15,"orders":9},{"quantity":46800,"price":2.2,"orders":7},{"quantity":32175,"price":2.25,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|40702","symbol":"BANKBARODA25JUL240PE","last_price":2.0,"volume":15871050,"average_price":1.61,"oi":3591900.0,"net_change":-1.1,"total_buy_quantity":2015325.0,"total_sell_quantity":745875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1753696780626","oi_day_high":4586400.0,"oi_day_low":3591900.0},"NSE_FO:GODREJPROP25JUL2400PE":{"ohlc":{"open":202.95,"high":290.0,"low":178.8,"close":290.0},"depth":{"buy":[{"quantity":275,"price":289.05,"orders":1},{"quantity":275,"price":289.0,"orders":1},{"quantity":275,"price":288.35,"orders":1},{"quantity":275,"price":286.4,"orders":1},{"quantity":4400,"price":286.35,"orders":2}],"sell":[{"quantity":550,"price":294.25,"orders":2},{"quantity":275,"price":294.3,"orders":1},{"quantity":275,"price":294.5,"orders":1},{"quantity":275,"price":294.75,"orders":1},{"quantity":275,"price":295.75,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|92765","symbol":"GODREJPROP25JUL2400PE","last_price":290.0,"volume":37125,"average_price":225.19,"oi":167200.0,"net_change":120.75,"total_buy_quantity":28325.0,"total_sell_quantity":21450.0,"lower_circuit_limit":19.05,"upper_circuit_limit":470.75,"last_trade_time":"1753696582339","oi_day_high":178200.0,"oi_day_low":167200.0},"NSE_FO:HINDPETRO25JUL420CE":{"ohlc":{"open":7.2,"high":12.15,"low":5.1,"close":6.2},"depth":{"buy":[{"quantity":2025,"price":6.25,"orders":1},{"quantity":4050,"price":6.2,"orders":2},{"quantity":4050,"price":6.15,"orders":2},{"quantity":4050,"price":6.1,"orders":2},{"quantity":4050,"price":6.05,"orders":2}],"sell":[{"quantity":2025,"price":6.35,"orders":1},{"quantity":2025,"price":6.4,"orders":1},{"quantity":4050,"price":6.45,"orders":2},{"quantity":4050,"price":6.5,"orders":2},{"quantity":2025,"price":6.55,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|97595","symbol":"HINDPETRO25JUL420CE","last_price":6.2,"volume":781650,"average_price":7.54,"oi":645975.0,"net_change":-1.55,"total_buy_quantity":358425.0,"total_sell_quantity":328050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1753696780265","oi_day_high":700650.0,"oi_day_low":629775.0},"NSE_FO:PPLPHARMA25JUL200CE":{"ohlc":{"open":5.25,"high":8.0,"low":4.8,"close":7.8},"depth":{"buy":[{"quantity":2500,"price":7.75,"orders":1},{"quantity":2500,"price":7.7,"orders":1},{"quantity":2500,"price":7.65,"orders":1},{"quantity":12500,"price":7.15,"orders":1},{"quantity":20000,"price":7.05,"orders":1}],"sell":[{"quantity":2500,"price":7.95,"orders":1},{"quantity":2500,"price":8.0,"orders":1},{"quantity":2500,"price":8.25,"orders":1},{"quantity":2500,"price":8.35,"orders":1},{"quantity":22500,"price":8.4,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|131063","symbol":"PPLPHARMA25JUL200CE","last_price":7.8,"volume":555000,"average_price":7.02,"oi":447500.0,"net_change":2.55,"total_buy_quantity":310000.0,"total_sell_quantity":325000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1753696561279","oi_day_high":457500.0,"oi_day_low":380000.0},"NSE_FO:DIVISLAB25JUL6600PE":{"ohlc":{"open":42.05,"high":77.6,"low":20.75,"close":67.6},"depth":{"buy":[{"quantity":100,"price":63.25,"orders":1},{"quantity":100,"price":63.2,"orders":1},{"quantity":100,"price":62.0,"orders":1},{"quantity":200,"price":60.05,"orders":1},{"quantity":200,"price":57.75,"orders":1}],"sell":[{"quantity":200,"price":67.65,"orders":2},{"quantity":100,"price":67.7,"orders":1},{"quantity":100,"price":67.75,"orders":1},{"quantity":100,"price":67.85,"orders":1},{"quantity":100,"price":69.9,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|87953","symbol":"DIVISLAB25JUL6600PE","last_price":67.6,"volume":90300,"average_price":43.53,"oi":47600.0,"net_change":8.5,"total_buy_quantity":59200.0,"total_sell_quantity":9900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":210.55,"last_trade_time":"1753696799000","oi_day_high":54700.0,"oi_day_low":46100.0},"NSE_FO:BAJAJ-AUTO25JUL8400CE":{"ohlc":{"open":12.5,"high":18.15,"low":9.15,"close":10.3},"depth":{"buy":[{"quantity":225,"price":10.4,"orders":3},{"quantity":75,"price":10.35,"orders":1},{"quantity":75,"price":10.3,"orders":1},{"quantity":75,"price":10.25,"orders":1},{"quantity":150,"price":10.2,"orders":2}],"sell":[{"quantity":225,"price":10.95,"orders":2},{"quantity":225,"price":11.0,"orders":3},{"quantity":75,"price":11.05,"orders":1},{"quantity":225,"price":11.1,"orders":3},{"quantity":225,"price":11.15,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|51014","symbol":"BAJAJ-AUTO25JUL8400CE","last_price":10.3,"volume":164700,"average_price":12.55,"oi":201900.0,"net_change":-1.9,"total_buy_quantity":76950.0,"total_sell_quantity":41400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.3,"last_trade_time":"1753696785024","oi_day_high":211125.0,"oi_day_low":199575.0},"NSE_FO:UNIONBANK25JUL142.75CE":{"ohlc":{"open":0.25,"high":0.35,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":13275,"price":0.1,"orders":2},{"quantity":756675,"price":0.05,"orders":29},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":115050,"price":0.15,"orders":10},{"quantity":101775,"price":0.2,"orders":7},{"quantity":106200,"price":0.25,"orders":6},{"quantity":22125,"price":0.3,"orders":4},{"quantity":26550,"price":0.35,"orders":5}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|140011","symbol":"UNIONBANK25JUL142.75CE","last_price":0.1,"volume":1420425,"average_price":0.15,"oi":1495650.0,"net_change":-0.25,"total_buy_quantity":769950.0,"total_sell_quantity":1000050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1753696343750","oi_day_high":2000100.0,"oi_day_low":1495650.0},"NSE_FO:PATANJALI25JUL1660PE":{"ohlc":{"open":0.55,"high":0.7,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":300,"price":0.45,"orders":1},{"quantity":1800,"price":0.4,"orders":1},{"quantity":300,"price":0.25,"orders":1},{"quantity":21300,"price":0.1,"orders":3},{"quantity":900,"price":0.05,"orders":1}],"sell":[{"quantity":300,"price":1.45,"orders":1},{"quantity":300,"price":1.5,"orders":1},{"quantity":300,"price":2.0,"orders":1},{"quantity":15000,"price":2.6,"orders":1},{"quantity":3000,"price":2.75,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|126274","symbol":"PATANJALI25JUL1660PE","last_price":0.5,"volume":2400,"average_price":0.59,"oi":54000.0,"net_change":-0.6,"total_buy_quantity":24600.0,"total_sell_quantity":42900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1753695696537","oi_day_high":55200.0,"oi_day_low":54000.0},"NSE_FO:CROMPTON25JUL360PE":{"ohlc":{"open":28.0,"high":29.75,"low":26.7,"close":28.5},"depth":{"buy":[{"quantity":9000,"price":26.75,"orders":1},{"quantity":14400,"price":26.7,"orders":2},{"quantity":7200,"price":26.6,"orders":1},{"quantity":18000,"price":26.25,"orders":1},{"quantity":18000,"price":25.35,"orders":1}],"sell":[{"quantity":1800,"price":28.5,"orders":1},{"quantity":1800,"price":28.55,"orders":1},{"quantity":1800,"price":28.65,"orders":1},{"quantity":1800,"price":28.85,"orders":1},{"quantity":7200,"price":29.4,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|85634","symbol":"CROMPTON25JUL360PE","last_price":28.5,"volume":39600,"average_price":28.5,"oi":298800.0,"net_change":-2.3,"total_buy_quantity":154800.0,"total_sell_quantity":156600.0,"lower_circuit_limit":10.8,"upper_circuit_limit":50.8,"last_trade_time":"1753691445910","oi_day_high":311400.0,"oi_day_low":298800.0},"NSE_FO:AMBUJACEM25JUL565CE":{"ohlc":{"open":55.1,"high":55.1,"low":55.1,"close":55.1},"depth":{"buy":[{"quantity":42000,"price":34.45,"orders":1},{"quantity":3150,"price":34.4,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5250,"price":50.5,"orders":1},{"quantity":42000,"price":50.55,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|76690","symbol":"AMBUJACEM25JUL565CE","last_price":55.1,"volume":0,"average_price":0.0,"oi":94500.0,"net_change":0.0,"total_buy_quantity":45150.0,"total_sell_quantity":47250.0,"lower_circuit_limit":14.0,"upper_circuit_limit":83.2,"last_trade_time":"1753339212000","oi_day_high":94500.0,"oi_day_low":94500.0},"NSE_FO:AUROPHARMA25JUL1120CE":{"ohlc":{"open":15.1,"high":23.5,"low":12.5,"close":16.8},"depth":{"buy":[{"quantity":550,"price":16.8,"orders":1},{"quantity":550,"price":16.45,"orders":1},{"quantity":1100,"price":16.4,"orders":2},{"quantity":1100,"price":15.45,"orders":1},{"quantity":4400,"price":14.9,"orders":1}],"sell":[{"quantity":550,"price":17.9,"orders":1},{"quantity":550,"price":18.15,"orders":1},{"quantity":1100,"price":18.2,"orders":2},{"quantity":550,"price":19.0,"orders":1},{"quantity":3300,"price":19.05,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|67810","symbol":"AUROPHARMA25JUL1120CE","last_price":16.8,"volume":768900,"average_price":18.24,"oi":130350.0,"net_change":-0.55,"total_buy_quantity":282700.0,"total_sell_quantity":87450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.8,"last_trade_time":"1753696799041","oi_day_high":190850.0,"oi_day_low":126500.0},"NSE_FO:COFORGE25JUL1880CE":{"ohlc":{"open":0.6,"high":1.25,"low":0.55,"close":0.65},"depth":{"buy":[{"quantity":1125,"price":0.6,"orders":3},{"quantity":1125,"price":0.55,"orders":2},{"quantity":375,"price":0.5,"orders":1},{"quantity":3000,"price":0.3,"orders":1},{"quantity":39750,"price":0.25,"orders":4}],"sell":[{"quantity":36000,"price":0.65,"orders":5},{"quantity":2625,"price":0.7,"orders":5},{"quantity":1125,"price":0.75,"orders":3},{"quantity":1875,"price":0.8,"orders":3},{"quantity":1125,"price":0.85,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|84364","symbol":"COFORGE25JUL1880CE","last_price":0.65,"volume":348375,"average_price":0.91,"oi":507000.0,"net_change":-0.6,"total_buy_quantity":670500.0,"total_sell_quantity":138750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1753696768371","oi_day_high":546000.0,"oi_day_low":507000.0},"NSE_FO:ABCAPITAL25JUL275CE":{"ohlc":{"open":0.5,"high":0.6,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":9300,"price":0.25,"orders":2},{"quantity":275900,"price":0.2,"orders":11},{"quantity":120900,"price":0.15,"orders":4},{"quantity":139500,"price":0.1,"orders":6},{"quantity":62000,"price":0.05,"orders":6}],"sell":[{"quantity":80600,"price":0.3,"orders":5},{"quantity":80600,"price":0.35,"orders":8},{"quantity":71300,"price":0.4,"orders":3},{"quantity":34100,"price":0.45,"orders":6},{"quantity":9300,"price":0.5,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|74845","symbol":"ABCAPITAL25JUL275CE","last_price":0.25,"volume":911400,"average_price":0.4,"oi":1615100.0,"net_change":-0.45,"total_buy_quantity":607600.0,"total_sell_quantity":663400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1753696716494","oi_day_high":1825900.0,"oi_day_low":1602700.0},"NSE_FO:IIFL25JUL480PE":{"ohlc":{"open":1.0,"high":6.55,"low":0.9,"close":5.8},"depth":{"buy":[{"quantity":1650,"price":5.2,"orders":1},{"quantity":1650,"price":5.15,"orders":1},{"quantity":1650,"price":4.85,"orders":1},{"quantity":3300,"price":4.25,"orders":2},{"quantity":1650,"price":4.0,"orders":1}],"sell":[{"quantity":1650,"price":5.95,"orders":1},{"quantity":1650,"price":6.0,"orders":1},{"quantity":1650,"price":6.15,"orders":1},{"quantity":24750,"price":7.45,"orders":1},{"quantity":6600,"price":7.85,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|101188","symbol":"IIFL25JUL480PE","last_price":5.8,"volume":341550,"average_price":3.53,"oi":181500.0,"net_change":4.8,"total_buy_quantity":231000.0,"total_sell_quantity":202950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1753696776380","oi_day_high":224400.0,"oi_day_low":181500.0},"NSE_FO:BANDHANBNK25JUL185CE":{"ohlc":{"open":0.55,"high":0.85,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":14400,"price":0.35,"orders":4},{"quantity":61200,"price":0.3,"orders":9},{"quantity":39600,"price":0.25,"orders":5},{"quantity":126000,"price":0.2,"orders":7},{"quantity":165600,"price":0.15,"orders":7}],"sell":[{"quantity":25200,"price":0.4,"orders":5},{"quantity":54000,"price":0.45,"orders":12},{"quantity":25200,"price":0.5,"orders":7},{"quantity":21600,"price":0.55,"orders":6},{"quantity":39600,"price":0.6,"orders":8}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|72556","symbol":"BANDHANBNK25JUL185CE","last_price":0.35,"volume":4582800,"average_price":0.51,"oi":3744000.0,"net_change":-0.55,"total_buy_quantity":878400.0,"total_sell_quantity":874800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1753696708764","oi_day_high":4600800.0,"oi_day_low":3736800.0},"NSE_FO:DALBHARAT25JUL2200PE":{"ohlc":{"open":15.8,"high":19.95,"low":3.85,"close":13.15},"depth":{"buy":[{"quantity":325,"price":13.25,"orders":1},{"quantity":650,"price":13.2,"orders":2},{"quantity":325,"price":13.15,"orders":1},{"quantity":325,"price":13.1,"orders":1},{"quantity":650,"price":13.05,"orders":2}],"sell":[{"quantity":325,"price":15.75,"orders":1},{"quantity":650,"price":15.8,"orders":2},{"quantity":325,"price":15.9,"orders":1},{"quantity":325,"price":18.0,"orders":1},{"quantity":975,"price":18.45,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|87043","symbol":"DALBHARAT25JUL2200PE","last_price":13.15,"volume":141050,"average_price":10.46,"oi":39650.0,"net_change":-0.25,"total_buy_quantity":236275.0,"total_sell_quantity":51350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.25,"last_trade_time":"1753696787080","oi_day_high":62725.0,"oi_day_low":39650.0},"NSE_FO:PERSISTENT25JUL6100PE":{"ohlc":{"open":940.0,"high":967.9,"low":940.0,"close":953.5},"depth":{"buy":[{"quantity":100,"price":958.25,"orders":1},{"quantity":100,"price":958.2,"orders":1},{"quantity":100,"price":957.35,"orders":1},{"quantity":100,"price":957.25,"orders":1},{"quantity":100,"price":957.1,"orders":1}],"sell":[{"quantity":200,"price":979.4,"orders":2},{"quantity":100,"price":979.45,"orders":1},{"quantity":100,"price":979.5,"orders":1},{"quantity":400,"price":982.35,"orders":1},{"quantity":1000,"price":991.05,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|126898","symbol":"PERSISTENT25JUL6100PE","last_price":953.5,"volume":600,"average_price":953.21,"oi":38400.0,"net_change":-1.2,"total_buy_quantity":7200.0,"total_sell_quantity":7500.0,"lower_circuit_limit":602.25,"upper_circuit_limit":1307.15,"last_trade_time":"1753694803964","oi_day_high":38600.0,"oi_day_low":38400.0},"NSE_FO:M&M25JUL3200CE":{"ohlc":{"open":63.8,"high":76.0,"low":41.65,"close":45.0},"depth":{"buy":[{"quantity":400,"price":44.95,"orders":2},{"quantity":400,"price":44.9,"orders":2},{"quantity":200,"price":44.85,"orders":1},{"quantity":200,"price":44.8,"orders":1},{"quantity":200,"price":44.75,"orders":1}],"sell":[{"quantity":200,"price":45.7,"orders":1},{"quantity":200,"price":45.75,"orders":1},{"quantity":200,"price":45.85,"orders":1},{"quantity":400,"price":45.9,"orders":2},{"quantity":200,"price":45.95,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|112286","symbol":"M&M25JUL3200CE","last_price":45.0,"volume":792000,"average_price":53.5,"oi":507600.0,"net_change":-22.65,"total_buy_quantity":132200.0,"total_sell_quantity":42600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":185.7,"last_trade_time":"1753696785409","oi_day_high":596200.0,"oi_day_low":500200.0},"NSE_FO:CYIENT25JUL1300CE":{"ohlc":{"open":4.0,"high":11.05,"low":2.4,"close":2.95},"depth":{"buy":[{"quantity":425,"price":3.0,"orders":1},{"quantity":850,"price":2.95,"orders":2},{"quantity":2125,"price":2.9,"orders":5},{"quantity":1275,"price":2.85,"orders":3},{"quantity":1275,"price":2.8,"orders":3}],"sell":[{"quantity":425,"price":3.35,"orders":1},{"quantity":850,"price":3.4,"orders":2},{"quantity":1275,"price":3.45,"orders":3},{"quantity":2550,"price":3.5,"orders":5},{"quantity":425,"price":3.55,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|90204","symbol":"CYIENT25JUL1300CE","last_price":2.95,"volume":836400,"average_price":5.3,"oi":405025.0,"net_change":-3.0,"total_buy_quantity":234175.0,"total_sell_quantity":162775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1753696777013","oi_day_high":461975.0,"oi_day_low":399925.0},"NSE_FO:VBL25JUL460PE":{"ohlc":{"open":0.8,"high":1.05,"low":0.3,"close":0.45},"depth":{"buy":[{"quantity":5125,"price":0.4,"orders":2},{"quantity":7175,"price":0.35,"orders":2},{"quantity":12300,"price":0.3,"orders":5},{"quantity":34850,"price":0.25,"orders":7},{"quantity":25625,"price":0.2,"orders":6}],"sell":[{"quantity":5125,"price":0.45,"orders":4},{"quantity":39975,"price":0.5,"orders":5},{"quantity":12300,"price":0.55,"orders":7},{"quantity":9225,"price":0.6,"orders":8},{"quantity":5125,"price":0.65,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|134947","symbol":"VBL25JUL460PE","last_price":0.45,"volume":998350,"average_price":0.47,"oi":1181825.0,"net_change":-0.4,"total_buy_quantity":350550.0,"total_sell_quantity":422300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1753696770372","oi_day_high":1182850.0,"oi_day_low":1029100.0},"NSE_FO:SBIN25JUL800CE":{"ohlc":{"open":11.55,"high":12.6,"low":4.0,"close":4.7},"depth":{"buy":[{"quantity":5250,"price":4.55,"orders":6},{"quantity":7500,"price":4.5,"orders":8},{"quantity":5250,"price":4.45,"orders":5},{"quantity":4500,"price":4.4,"orders":4},{"quantity":3000,"price":4.35,"orders":3}],"sell":[{"quantity":3000,"price":4.7,"orders":3},{"quantity":70500,"price":4.75,"orders":11},{"quantity":12750,"price":4.8,"orders":7},{"quantity":9000,"price":4.85,"orders":7},{"quantity":3750,"price":4.9,"orders":5}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|125465","symbol":"SBIN25JUL800CE","last_price":4.7,"volume":9527250,"average_price":7.06,"oi":3160500.0,"net_change":-6.8,"total_buy_quantity":700500.0,"total_sell_quantity":630750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1753696799810","oi_day_high":3160500.0,"oi_day_low":2369250.0},"NSE_FO:BEL25JUL410PE":{"ohlc":{"open":16.65,"high":26.7,"low":15.85,"close":19.8},"depth":{"buy":[{"quantity":2850,"price":19.75,"orders":1},{"quantity":2850,"price":19.7,"orders":1},{"quantity":2850,"price":19.65,"orders":1},{"quantity":2850,"price":19.5,"orders":1},{"quantity":2850,"price":19.45,"orders":1}],"sell":[{"quantity":8550,"price":20.0,"orders":2},{"quantity":2850,"price":20.15,"orders":1},{"quantity":2850,"price":20.35,"orders":1},{"quantity":17100,"price":20.55,"orders":3},{"quantity":2850,"price":20.6,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|39418","symbol":"BEL25JUL410PE","last_price":19.8,"volume":1747050,"average_price":21.33,"oi":2234400.0,"net_change":2.95,"total_buy_quantity":179550.0,"total_sell_quantity":179550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1753696757651","oi_day_high":2636250.0,"oi_day_low":2234400.0},"NSE_FO:HEROMOTOCO25JUL4300CE":{"ohlc":{"open":23.1,"high":49.75,"low":20.1,"close":40.9},"depth":{"buy":[{"quantity":300,"price":40.15,"orders":2},{"quantity":300,"price":40.1,"orders":2},{"quantity":150,"price":40.05,"orders":1},{"quantity":600,"price":40.0,"orders":4},{"quantity":150,"price":39.4,"orders":1}],"sell":[{"quantity":150,"price":41.25,"orders":1},{"quantity":150,"price":41.9,"orders":1},{"quantity":600,"price":41.95,"orders":4},{"quantity":150,"price":42.0,"orders":1},{"quantity":300,"price":42.6,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|96118","symbol":"HEROMOTOCO25JUL4300CE","last_price":40.9,"volume":1738950,"average_price":37.33,"oi":218100.0,"net_change":17.8,"total_buy_quantity":101250.0,"total_sell_quantity":45750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.9,"last_trade_time":"1753696792198","oi_day_high":305850.0,"oi_day_low":218100.0},"NSE_FO:TATACHEM25JUL940CE":{"ohlc":{"open":14.95,"high":22.55,"low":7.5,"close":10.95},"depth":{"buy":[{"quantity":650,"price":10.55,"orders":1},{"quantity":650,"price":10.5,"orders":1},{"quantity":650,"price":10.45,"orders":1},{"quantity":1300,"price":10.25,"orders":2},{"quantity":650,"price":10.2,"orders":1}],"sell":[{"quantity":650,"price":10.95,"orders":1},{"quantity":650,"price":11.0,"orders":1},{"quantity":1300,"price":11.05,"orders":2},{"quantity":1300,"price":11.1,"orders":2},{"quantity":650,"price":11.2,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|129011","symbol":"TATACHEM25JUL940CE","last_price":10.95,"volume":1560650,"average_price":14.85,"oi":371800.0,"net_change":-8.7,"total_buy_quantity":471250.0,"total_sell_quantity":130000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.25,"last_trade_time":"1753696787730","oi_day_high":451750.0,"oi_day_low":350350.0},"NSE_FO:MCX25JUL8800PE":{"ohlc":{"open":950.8,"high":1060.0,"low":883.6,"close":1020.0},"depth":{"buy":[{"quantity":250,"price":1045.15,"orders":2},{"quantity":125,"price":1045.1,"orders":1},{"quantity":250,"price":1045.05,"orders":2},{"quantity":125,"price":1044.4,"orders":1},{"quantity":125,"price":1044.35,"orders":1}],"sell":[{"quantity":125,"price":1068.95,"orders":1},{"quantity":250,"price":1069.0,"orders":2},{"quantity":250,"price":1069.05,"orders":2},{"quantity":125,"price":1069.15,"orders":1},{"quantity":125,"price":1080.8,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|39795","symbol":"MCX25JUL8800PE","last_price":1020.0,"volume":2500,"average_price":992.75,"oi":52625.0,"net_change":261.25,"total_buy_quantity":7375.0,"total_sell_quantity":5750.0,"lower_circuit_limit":168.95,"upper_circuit_limit":1348.55,"last_trade_time":"1753694651107","oi_day_high":53750.0,"oi_day_low":52625.0},"NSE_FO:BDL25JUL1850PE":{"ohlc":{"open":198.6,"high":225.55,"low":196.8,"close":221.45},"depth":{"buy":[{"quantity":325,"price":228.6,"orders":1},{"quantity":325,"price":228.55,"orders":1},{"quantity":325,"price":228.15,"orders":1},{"quantity":650,"price":227.1,"orders":1},{"quantity":975,"price":223.3,"orders":1}],"sell":[{"quantity":650,"price":233.55,"orders":2},{"quantity":325,"price":235.3,"orders":1},{"quantity":1300,"price":236.0,"orders":1},{"quantity":325,"price":239.7,"orders":1},{"quantity":975,"price":239.75,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|81349","symbol":"BDL25JUL1850PE","last_price":221.45,"volume":6500,"average_price":216.18,"oi":117325.0,"net_change":26.3,"total_buy_quantity":28275.0,"total_sell_quantity":30875.0,"lower_circuit_limit":53.95,"upper_circuit_limit":336.35,"last_trade_time":"1753695355497","oi_day_high":120900.0,"oi_day_low":117325.0},"NSE_FO:RVNL25JUL400PE":{"ohlc":{"open":34.35,"high":43.0,"low":33.5,"close":42.2},"depth":{"buy":[{"quantity":1375,"price":44.8,"orders":1},{"quantity":2750,"price":44.75,"orders":2},{"quantity":1375,"price":44.7,"orders":1},{"quantity":1375,"price":44.5,"orders":1},{"quantity":1375,"price":44.35,"orders":1}],"sell":[{"quantity":1375,"price":45.85,"orders":1},{"quantity":1375,"price":46.3,"orders":1},{"quantity":1375,"price":46.75,"orders":1},{"quantity":5500,"price":47.2,"orders":1},{"quantity":2750,"price":47.7,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|132920","symbol":"RVNL25JUL400PE","last_price":42.2,"volume":22000,"average_price":37.27,"oi":248875.0,"net_change":6.65,"total_buy_quantity":137500.0,"total_sell_quantity":123750.0,"lower_circuit_limit":2.9,"upper_circuit_limit":68.2,"last_trade_time":"1753691107207","oi_day_high":259875.0,"oi_day_low":248875.0},"NSE_FO:ASHOKLEY25JUL125PE":{"ohlc":{"open":3.05,"high":3.55,"low":1.35,"close":2.75},"depth":{"buy":[{"quantity":5000,"price":2.65,"orders":1},{"quantity":15000,"price":2.6,"orders":3},{"quantity":15000,"price":2.55,"orders":3},{"quantity":15000,"price":2.5,"orders":3},{"quantity":10000,"price":2.45,"orders":2}],"sell":[{"quantity":5000,"price":2.75,"orders":1},{"quantity":15000,"price":2.8,"orders":3},{"quantity":20000,"price":2.85,"orders":4},{"quantity":15000,"price":2.9,"orders":3},{"quantity":10000,"price":2.95,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|65365","symbol":"ASHOKLEY25JUL125PE","last_price":2.75,"volume":2865000,"average_price":2.4,"oi":3690000.0,"net_change":-0.8,"total_buy_quantity":1235000.0,"total_sell_quantity":660000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1753696798494","oi_day_high":3980000.0,"oi_day_low":3690000.0},"NSE_FO:VEDL25JUL460CE":{"ohlc":{"open":1.4,"high":1.5,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":6900,"price":0.65,"orders":5},{"quantity":39100,"price":0.6,"orders":13},{"quantity":49450,"price":0.55,"orders":10},{"quantity":43700,"price":0.5,"orders":15},{"quantity":27600,"price":0.45,"orders":6}],"sell":[{"quantity":3450,"price":0.7,"orders":3},{"quantity":10350,"price":0.75,"orders":8},{"quantity":5750,"price":0.8,"orders":5},{"quantity":17250,"price":0.85,"orders":5},{"quantity":10350,"price":0.9,"orders":7}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|135150","symbol":"VEDL25JUL460CE","last_price":0.65,"volume":3460350,"average_price":0.88,"oi":3052100.0,"net_change":-1.0,"total_buy_quantity":725650.0,"total_sell_quantity":506000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1753696799852","oi_day_high":3569600.0,"oi_day_low":3046350.0},"NSE_FO:ETERNAL25JUL265CE":{"ohlc":{"open":43.4,"high":47.5,"low":43.0,"close":43.1},"depth":{"buy":[{"quantity":2425,"price":42.4,"orders":1},{"quantity":4850,"price":42.35,"orders":2},{"quantity":7275,"price":42.3,"orders":1},{"quantity":16975,"price":42.25,"orders":3},{"quantity":2425,"price":41.9,"orders":1}],"sell":[{"quantity":2425,"price":43.25,"orders":1},{"quantity":2425,"price":43.35,"orders":1},{"quantity":2425,"price":43.65,"orders":1},{"quantity":14550,"price":43.75,"orders":2},{"quantity":9700,"price":43.8,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|93852","symbol":"ETERNAL25JUL265CE","last_price":43.1,"volume":443775,"average_price":43.97,"oi":1624750.0,"net_change":-2.65,"total_buy_quantity":320100.0,"total_sell_quantity":240075.0,"lower_circuit_limit":21.1,"upper_circuit_limit":70.4,"last_trade_time":"1753696001797","oi_day_high":1954550.0,"oi_day_low":1624750.0},"NSE_FO:WIPRO25JUL267.5PE":{"ohlc":{"open":19.0,"high":19.35,"low":16.65,"close":19.35},"depth":{"buy":[{"quantity":3000,"price":19.6,"orders":1},{"quantity":3000,"price":19.55,"orders":1},{"quantity":3000,"price":19.5,"orders":1},{"quantity":6000,"price":19.3,"orders":2},{"quantity":3000,"price":19.25,"orders":1}],"sell":[{"quantity":3000,"price":20.45,"orders":1},{"quantity":12000,"price":20.8,"orders":1},{"quantity":6000,"price":20.85,"orders":1},{"quantity":24000,"price":20.95,"orders":1},{"quantity":30000,"price":21.3,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|141206","symbol":"WIPRO25JUL267.5PE","last_price":19.35,"volume":33000,"average_price":17.9,"oi":525000.0,"net_change":3.5,"total_buy_quantity":336000.0,"total_sell_quantity":249000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1753694068802","oi_day_high":540000.0,"oi_day_low":525000.0},"NSE_FO:ICICIPRULI25JUL650PE":{"ohlc":{"open":26.4,"high":38.35,"low":26.1,"close":35.2},"depth":{"buy":[{"quantity":925,"price":34.8,"orders":1},{"quantity":925,"price":34.75,"orders":1},{"quantity":925,"price":34.05,"orders":1},{"quantity":5550,"price":33.65,"orders":1},{"quantity":4625,"price":33.2,"orders":1}],"sell":[{"quantity":925,"price":36.5,"orders":1},{"quantity":925,"price":36.6,"orders":1},{"quantity":925,"price":36.7,"orders":1},{"quantity":4625,"price":37.1,"orders":2},{"quantity":3700,"price":38.1,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|99811","symbol":"ICICIPRULI25JUL650PE","last_price":35.2,"volume":14800,"average_price":31.45,"oi":335775.0,"net_change":4.0,"total_buy_quantity":112850.0,"total_sell_quantity":98050.0,"lower_circuit_limit":3.45,"upper_circuit_limit":58.95,"last_trade_time":"1753696515959","oi_day_high":344100.0,"oi_day_low":335775.0},"NSE_FO:RELIANCE25JUL1500CE":{"ohlc":{"open":0.45,"high":0.55,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":25000,"price":0.35,"orders":9},{"quantity":251500,"price":0.3,"orders":58},{"quantity":288000,"price":0.25,"orders":37},{"quantity":417500,"price":0.2,"orders":49},{"quantity":109000,"price":0.15,"orders":12}],"sell":[{"quantity":251000,"price":0.4,"orders":45},{"quantity":61500,"price":0.45,"orders":25},{"quantity":112500,"price":0.5,"orders":38},{"quantity":35500,"price":0.55,"orders":15},{"quantity":21000,"price":0.6,"orders":12}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|124711","symbol":"RELIANCE25JUL1500CE","last_price":0.35,"volume":5088000,"average_price":0.38,"oi":9505500.0,"net_change":-0.25,"total_buy_quantity":1564500.0,"total_sell_quantity":1716500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1753696793466","oi_day_high":1.1138E7,"oi_day_low":9505500.0},"NSE_FO:ULTRACEMCO25JUL12000CE":{"ohlc":{"open":280.65,"high":378.0,"low":227.7,"close":254.2},"depth":{"buy":[{"quantity":50,"price":245.05,"orders":1},{"quantity":550,"price":235.05,"orders":1},{"quantity":350,"price":235.0,"orders":1},{"quantity":50,"price":205.0,"orders":1},{"quantity":350,"price":204.0,"orders":2}],"sell":[{"quantity":50,"price":267.95,"orders":1},{"quantity":50,"price":268.0,"orders":1},{"quantity":250,"price":307.05,"orders":1},{"quantity":350,"price":311.35,"orders":2},{"quantity":750,"price":317.0,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|133956","symbol":"ULTRACEMCO25JUL12000CE","last_price":254.2,"volume":8150,"average_price":284.99,"oi":18950.0,"net_change":-21.25,"total_buy_quantity":4000.0,"total_sell_quantity":3150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":678.65,"last_trade_time":"1753696642394","oi_day_high":20200.0,"oi_day_low":18850.0},"NSE_FO:AXISBANK25JUL1230PE":{"ohlc":{"open":157.25,"high":157.25,"low":153.65,"close":153.75},"depth":{"buy":[{"quantity":625,"price":153.05,"orders":1},{"quantity":625,"price":153.0,"orders":1},{"quantity":625,"price":152.8,"orders":1},{"quantity":1250,"price":152.7,"orders":1},{"quantity":1250,"price":151.75,"orders":2}],"sell":[{"quantity":625,"price":153.85,"orders":1},{"quantity":625,"price":154.25,"orders":1},{"quantity":8750,"price":155.7,"orders":5},{"quantity":625,"price":155.75,"orders":1},{"quantity":625,"price":156.0,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|79223","symbol":"AXISBANK25JUL1230PE","last_price":153.75,"volume":4375,"average_price":155.0,"oi":287500.0,"net_change":3.9,"total_buy_quantity":50625.0,"total_sell_quantity":62500.0,"lower_circuit_limit":101.45,"upper_circuit_limit":220.1,"last_trade_time":"1753696479758","oi_day_high":288750.0,"oi_day_low":287500.0},"NSE_FO:KAYNES25JUL5800PE":{"ohlc":{"open":222.6,"high":338.45,"low":130.0,"close":331.35},"depth":{"buy":[{"quantity":100,"price":321.5,"orders":1},{"quantity":100,"price":321.45,"orders":1},{"quantity":200,"price":320.85,"orders":1},{"quantity":100,"price":319.9,"orders":1},{"quantity":800,"price":309.55,"orders":1}],"sell":[{"quantity":100,"price":341.15,"orders":1},{"quantity":100,"price":341.2,"orders":1},{"quantity":100,"price":341.25,"orders":1},{"quantity":100,"price":341.3,"orders":1},{"quantity":100,"price":341.4,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|111690","symbol":"KAYNES25JUL5800PE","last_price":331.35,"volume":8400,"average_price":221.89,"oi":21100.0,"net_change":159.1,"total_buy_quantity":19000.0,"total_sell_quantity":13100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":483.4,"last_trade_time":"1753696441259","oi_day_high":22900.0,"oi_day_low":20900.0},"NSE_FO:BAJFINANCE25JUL1000CE":{"ohlc":{"open":0.6,"high":0.6,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":294000,"price":0.25,"orders":33},{"quantity":378000,"price":0.2,"orders":40},{"quantity":119250,"price":0.15,"orders":14},{"quantity":231750,"price":0.1,"orders":25},{"quantity":181500,"price":0.05,"orders":30}],"sell":[{"quantity":2250,"price":0.3,"orders":3},{"quantity":42000,"price":0.35,"orders":22},{"quantity":57750,"price":0.4,"orders":14},{"quantity":6750,"price":0.45,"orders":5},{"quantity":3750,"price":0.5,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|71092","symbol":"BAJFINANCE25JUL1000CE","last_price":0.25,"volume":1842750,"average_price":0.37,"oi":2328000.0,"net_change":-0.4,"total_buy_quantity":1204500.0,"total_sell_quantity":419250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1753696776474","oi_day_high":2805000.0,"oi_day_low":2324250.0},"NSE_FO:DIXON25JUL14250PE":{"ohlc":{"open":5.15,"high":5.15,"low":2.6,"close":3.85},"depth":{"buy":[{"quantity":50,"price":3.15,"orders":1},{"quantity":50,"price":3.1,"orders":1},{"quantity":50,"price":3.05,"orders":1},{"quantity":1450,"price":3.0,"orders":4},{"quantity":50,"price":2.8,"orders":1}],"sell":[{"quantity":900,"price":4.3,"orders":4},{"quantity":100,"price":4.35,"orders":2},{"quantity":500,"price":4.5,"orders":1},{"quantity":250,"price":5.15,"orders":1},{"quantity":50,"price":5.4,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|92091","symbol":"DIXON25JUL14250PE","last_price":3.85,"volume":18850,"average_price":3.21,"oi":16050.0,"net_change":-1.55,"total_buy_quantity":34900.0,"total_sell_quantity":4400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1753696602006","oi_day_high":18850.0,"oi_day_low":15950.0},"NSE_FO:JIOFIN25JUL315PE":{"ohlc":{"open":7.4,"high":8.9,"low":3.05,"close":8.5},"depth":{"buy":[{"quantity":4700,"price":8.4,"orders":2},{"quantity":4700,"price":8.35,"orders":2},{"quantity":2350,"price":8.3,"orders":1},{"quantity":21150,"price":7.4,"orders":4},{"quantity":11750,"price":7.25,"orders":1}],"sell":[{"quantity":7050,"price":8.6,"orders":3},{"quantity":2350,"price":8.65,"orders":1},{"quantity":2350,"price":8.7,"orders":1},{"quantity":2350,"price":8.75,"orders":1},{"quantity":2350,"price":8.9,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|106122","symbol":"JIOFIN25JUL315PE","last_price":8.5,"volume":6739800,"average_price":5.1,"oi":1701400.0,"net_change":2.05,"total_buy_quantity":474700.0,"total_sell_quantity":232650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1753696767674","oi_day_high":2018650.0,"oi_day_low":1701400.0},"NSE_FO:CESC25JUL172.5CE":{"ohlc":{"open":3.0,"high":4.25,"low":3.0,"close":3.65},"depth":{"buy":[{"quantity":3625,"price":3.55,"orders":1},{"quantity":3625,"price":3.5,"orders":1},{"quantity":3625,"price":3.45,"orders":1},{"quantity":3625,"price":3.4,"orders":1},{"quantity":3625,"price":3.35,"orders":1}],"sell":[{"quantity":3625,"price":3.75,"orders":1},{"quantity":3625,"price":3.8,"orders":1},{"quantity":3625,"price":3.85,"orders":1},{"quantity":3625,"price":3.9,"orders":1},{"quantity":3625,"price":3.95,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|86476","symbol":"CESC25JUL172.5CE","last_price":3.65,"volume":373375,"average_price":3.61,"oi":210250.0,"net_change":0.65,"total_buy_quantity":449500.0,"total_sell_quantity":474875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1753696510422","oi_day_high":235625.0,"oi_day_low":210250.0},"NSE_FO:TECHM25JUL1670PE":{"ohlc":{"open":215.0,"high":222.0,"low":210.0,"close":220.5},"depth":{"buy":[{"quantity":600,"price":217.85,"orders":1},{"quantity":600,"price":217.8,"orders":1},{"quantity":600,"price":217.4,"orders":1},{"quantity":1200,"price":216.5,"orders":2},{"quantity":600,"price":216.45,"orders":1}],"sell":[{"quantity":600,"price":220.1,"orders":1},{"quantity":600,"price":220.15,"orders":1},{"quantity":600,"price":220.9,"orders":1},{"quantity":600,"price":222.35,"orders":1},{"quantity":600,"price":222.8,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|138544","symbol":"TECHM25JUL1670PE","last_price":220.5,"volume":16200,"average_price":215.38,"oi":253800.0,"net_change":13.35,"total_buy_quantity":55800.0,"total_sell_quantity":46800.0,"lower_circuit_limit":134.85,"upper_circuit_limit":279.45,"last_trade_time":"1753693844708","oi_day_high":268800.0,"oi_day_low":253800.0},"NSE_FO:PEL25JUL1140PE":{"ohlc":{"open":1.0,"high":1.4,"low":0.75,"close":1.35},"depth":{"buy":[{"quantity":750,"price":0.75,"orders":1},{"quantity":4500,"price":0.7,"orders":2},{"quantity":2250,"price":0.6,"orders":1},{"quantity":8250,"price":0.55,"orders":1},{"quantity":2250,"price":0.5,"orders":2}],"sell":[{"quantity":750,"price":1.25,"orders":1},{"quantity":3000,"price":1.3,"orders":1},{"quantity":1500,"price":1.4,"orders":1},{"quantity":1500,"price":1.5,"orders":1},{"quantity":1500,"price":2.0,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|126784","symbol":"PEL25JUL1140PE","last_price":1.35,"volume":63000,"average_price":1.04,"oi":87000.0,"net_change":0.4,"total_buy_quantity":161250.0,"total_sell_quantity":77250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1753696735802","oi_day_high":98250.0,"oi_day_low":85500.0},"NSE_FO:INDIGO25JUL5700PE":{"ohlc":{"open":71.15,"high":84.1,"low":38.35,"close":71.75},"depth":{"buy":[{"quantity":300,"price":70.3,"orders":2},{"quantity":300,"price":70.0,"orders":2},{"quantity":150,"price":69.45,"orders":1},{"quantity":150,"price":69.15,"orders":1},{"quantity":450,"price":69.1,"orders":2}],"sell":[{"quantity":150,"price":71.75,"orders":1},{"quantity":150,"price":71.8,"orders":1},{"quantity":150,"price":72.0,"orders":1},{"quantity":150,"price":72.9,"orders":1},{"quantity":150,"price":72.95,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|102015","symbol":"INDIGO25JUL5700PE","last_price":71.75,"volume":292650,"average_price":60.37,"oi":830400.0,"net_change":0.65,"total_buy_quantity":106950.0,"total_sell_quantity":27450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":165.95,"last_trade_time":"1753696795034","oi_day_high":834000.0,"oi_day_low":815550.0},"NSE_FO:ASTRAL25JUL1520PE":{"ohlc":{"open":90.0,"high":106.15,"low":90.0,"close":106.15},"depth":{"buy":[{"quantity":425,"price":102.95,"orders":1},{"quantity":425,"price":102.85,"orders":1},{"quantity":425,"price":102.75,"orders":1},{"quantity":1275,"price":102.25,"orders":1},{"quantity":1700,"price":100.95,"orders":1}],"sell":[{"quantity":425,"price":111.3,"orders":1},{"quantity":1700,"price":113.35,"orders":1},{"quantity":4250,"price":114.7,"orders":1},{"quantity":2125,"price":116.9,"orders":1},{"quantity":1275,"price":118.65,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|66150","symbol":"ASTRAL25JUL1520PE","last_price":106.15,"volume":5100,"average_price":94.49,"oi":57375.0,"net_change":26.85,"total_buy_quantity":36550.0,"total_sell_quantity":31875.0,"lower_circuit_limit":9.6,"upper_circuit_limit":149.0,"last_trade_time":"1753696746617","oi_day_high":58225.0,"oi_day_low":57375.0},"NSE_FO:NCC25JUL230CE":{"ohlc":{"open":0.6,"high":1.25,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":70200,"price":0.35,"orders":8},{"quantity":124200,"price":0.3,"orders":6},{"quantity":126900,"price":0.25,"orders":7},{"quantity":105300,"price":0.2,"orders":5},{"quantity":35100,"price":0.15,"orders":5}],"sell":[{"quantity":18900,"price":0.4,"orders":4},{"quantity":16200,"price":0.45,"orders":4},{"quantity":35100,"price":0.5,"orders":9},{"quantity":29700,"price":0.55,"orders":7},{"quantity":21600,"price":0.6,"orders":7}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|116437","symbol":"NCC25JUL230CE","last_price":0.4,"volume":2087100,"average_price":0.67,"oi":3580200.0,"net_change":-0.5,"total_buy_quantity":621000.0,"total_sell_quantity":1414800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1753696790950","oi_day_high":4050000.0,"oi_day_low":3580200.0},"NSE_FO:LODHA25JUL1440PE":{"ohlc":{"open":218.0,"high":231.2,"low":200.0,"close":218.35},"depth":{"buy":[{"quantity":450,"price":232.55,"orders":1},{"quantity":4500,"price":232.5,"orders":1},{"quantity":1800,"price":231.95,"orders":1},{"quantity":4500,"price":231.5,"orders":1},{"quantity":2250,"price":231.25,"orders":1}],"sell":[{"quantity":450,"price":240.9,"orders":1},{"quantity":450,"price":243.05,"orders":1},{"quantity":450,"price":243.15,"orders":1},{"quantity":4500,"price":243.45,"orders":1},{"quantity":1800,"price":244.1,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|110032","symbol":"LODHA25JUL1440PE","last_price":218.35,"volume":16200,"average_price":225.61,"oi":35100.0,"net_change":78.95,"total_buy_quantity":36000.0,"total_sell_quantity":36000.0,"lower_circuit_limit":37.45,"upper_circuit_limit":346.95,"last_trade_time":"1753690508956","oi_day_high":47700.0,"oi_day_low":35100.0},"NSE_FO:NBCC25JUL125PE":{"ohlc":{"open":13.7,"high":16.1,"low":13.7,"close":16.1},"depth":{"buy":[{"quantity":32500,"price":16.0,"orders":2},{"quantity":32500,"price":15.85,"orders":1},{"quantity":65000,"price":15.8,"orders":1},{"quantity":65000,"price":15.75,"orders":1},{"quantity":195000,"price":14.4,"orders":1}],"sell":[{"quantity":6500,"price":16.6,"orders":1},{"quantity":6500,"price":16.65,"orders":1},{"quantity":13000,"price":16.7,"orders":2},{"quantity":26000,"price":16.75,"orders":1},{"quantity":65000,"price":16.9,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|121451","symbol":"NBCC25JUL125PE","last_price":16.1,"volume":26000,"average_price":15.45,"oi":1865500.0,"net_change":0.85,"total_buy_quantity":461500.0,"total_sell_quantity":513500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1753694769470","oi_day_high":1885000.0,"oi_day_low":1865500.0},"NSE_FO:APOLLOHOSP25JUL7100CE":{"ohlc":{"open":350.0,"high":350.0,"low":253.05,"close":260.0},"depth":{"buy":[{"quantity":125,"price":268.9,"orders":1},{"quantity":125,"price":262.5,"orders":1},{"quantity":625,"price":246.8,"orders":1},{"quantity":625,"price":245.3,"orders":1},{"quantity":125,"price":244.8,"orders":1}],"sell":[{"quantity":250,"price":279.5,"orders":2},{"quantity":250,"price":279.55,"orders":2},{"quantity":250,"price":280.65,"orders":2},{"quantity":125,"price":291.05,"orders":1},{"quantity":3375,"price":294.9,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|64601","symbol":"APOLLOHOSP25JUL7100CE","last_price":260.0,"volume":1750,"average_price":306.67,"oi":39500.0,"net_change":-109.7,"total_buy_quantity":11625.0,"total_sell_quantity":13500.0,"lower_circuit_limit":67.55,"upper_circuit_limit":671.85,"last_trade_time":"1753690725368","oi_day_high":40625.0,"oi_day_low":39500.0},"NSE_FO:SUPREMEIND25JUL4400PE":{"ohlc":{"open":104.2,"high":118.6,"low":78.0,"close":116.0},"depth":{"buy":[{"quantity":350,"price":100.95,"orders":2},{"quantity":175,"price":100.9,"orders":1},{"quantity":175,"price":100.8,"orders":1},{"quantity":350,"price":100.7,"orders":2},{"quantity":2450,"price":93.05,"orders":1}],"sell":[{"quantity":175,"price":122.1,"orders":1},{"quantity":175,"price":122.15,"orders":1},{"quantity":700,"price":134.5,"orders":1},{"quantity":1750,"price":135.25,"orders":1},{"quantity":2450,"price":148.1,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|128346","symbol":"SUPREMEIND25JUL4400PE","last_price":116.0,"volume":2625,"average_price":100.96,"oi":14175.0,"net_change":-4.85,"total_buy_quantity":9275.0,"total_sell_quantity":15225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":316.8,"last_trade_time":"1753696525333","oi_day_high":14350.0,"oi_day_low":13825.0},"NSE_FO:GODREJCP25JUL1180CE":{"ohlc":{"open":39.95,"high":39.95,"low":39.95,"close":39.95},"depth":{"buy":[{"quantity":1500,"price":32.4,"orders":3},{"quantity":500,"price":32.35,"orders":1},{"quantity":5000,"price":30.8,"orders":1},{"quantity":2000,"price":30.3,"orders":1},{"quantity":1500,"price":28.0,"orders":1}],"sell":[{"quantity":500,"price":41.55,"orders":1},{"quantity":1500,"price":41.6,"orders":1},{"quantity":2000,"price":41.9,"orders":1},{"quantity":2500,"price":42.2,"orders":1},{"quantity":5000,"price":42.5,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|92471","symbol":"GODREJCP25JUL1180CE","last_price":39.95,"volume":0,"average_price":0.0,"oi":79000.0,"net_change":0.3,"total_buy_quantity":113000.0,"total_sell_quantity":39500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.6,"last_trade_time":"1753437461000","oi_day_high":80000.0,"oi_day_low":79000.0},"NSE_FO:UPL25JUL640CE":{"ohlc":{"open":87.25,"high":95.5,"low":85.9,"close":89.45},"depth":{"buy":[{"quantity":71815,"price":89.45,"orders":53},{"quantity":135500,"price":88.0,"orders":100},{"quantity":13550,"price":87.25,"orders":1},{"quantity":5420,"price":87.1,"orders":1},{"quantity":6775,"price":84.65,"orders":1}],"sell":[{"quantity":1355,"price":90.0,"orders":1},{"quantity":1355,"price":90.15,"orders":1},{"quantity":1355,"price":90.2,"orders":1},{"quantity":1355,"price":91.45,"orders":1},{"quantity":2710,"price":91.5,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|134667","symbol":"UPL25JUL640CE","last_price":89.45,"volume":243900,"average_price":90.66,"oi":1191045.0,"net_change":6.35,"total_buy_quantity":514900.0,"total_sell_quantity":101625.0,"lower_circuit_limit":44.95,"upper_circuit_limit":121.25,"last_trade_time":"1753696735216","oi_day_high":1361775.0,"oi_day_low":1191045.0},"NSE_FO:BSE25JUL2800PE":{"ohlc":{"open":320.0,"high":369.55,"low":277.0,"close":342.6},"depth":{"buy":[{"quantity":375,"price":347.1,"orders":1},{"quantity":750,"price":347.05,"orders":2},{"quantity":375,"price":346.9,"orders":1},{"quantity":750,"price":346.85,"orders":2},{"quantity":375,"price":346.8,"orders":1}],"sell":[{"quantity":375,"price":350.8,"orders":1},{"quantity":375,"price":350.85,"orders":1},{"quantity":375,"price":350.9,"orders":1},{"quantity":750,"price":350.95,"orders":2},{"quantity":375,"price":351.2,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|49083","symbol":"BSE25JUL2800PE","last_price":342.6,"volume":34125,"average_price":337.8,"oi":717000.0,"net_change":-2.25,"total_buy_quantity":49500.0,"total_sell_quantity":30375.0,"lower_circuit_limit":93.35,"upper_circuit_limit":596.35,"last_trade_time":"1753695804549","oi_day_high":736500.0,"oi_day_low":717000.0},"NSE_FO:ICICIGI25JUL2020CE":{"ohlc":{"open":1.2,"high":1.6,"low":0.5,"close":0.6},"depth":{"buy":[{"quantity":325,"price":0.6,"orders":1},{"quantity":5850,"price":0.55,"orders":3},{"quantity":3250,"price":0.5,"orders":4},{"quantity":2275,"price":0.45,"orders":2},{"quantity":20475,"price":0.4,"orders":5}],"sell":[{"quantity":1950,"price":0.7,"orders":4},{"quantity":2275,"price":0.75,"orders":4},{"quantity":975,"price":0.8,"orders":2},{"quantity":650,"price":0.85,"orders":2},{"quantity":975,"price":0.9,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|102837","symbol":"ICICIGI25JUL2020CE","last_price":0.6,"volume":98475,"average_price":0.93,"oi":158275.0,"net_change":-1.35,"total_buy_quantity":109525.0,"total_sell_quantity":68250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1753696724376","oi_day_high":160875.0,"oi_day_low":156650.0},"NSE_FO:JSL25JUL690CE":{"ohlc":{"open":1.8,"high":2.15,"low":0.9,"close":0.9},"depth":{"buy":[{"quantity":1700,"price":1.1,"orders":2},{"quantity":850,"price":1.05,"orders":1},{"quantity":850,"price":1.0,"orders":1},{"quantity":850,"price":0.95,"orders":1},{"quantity":850,"price":0.9,"orders":1}],"sell":[{"quantity":850,"price":1.65,"orders":1},{"quantity":850,"price":1.7,"orders":1},{"quantity":850,"price":1.75,"orders":1},{"quantity":850,"price":1.8,"orders":1},{"quantity":3400,"price":1.85,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|109569","symbol":"JSL25JUL690CE","last_price":0.9,"volume":54400,"average_price":1.57,"oi":119000.0,"net_change":-0.95,"total_buy_quantity":262650.0,"total_sell_quantity":124950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1753696011403","oi_day_high":126650.0,"oi_day_low":118150.0},"NSE_FO:SJVN25JUL100PE":{"ohlc":{"open":5.25,"high":5.55,"low":3.2,"close":5.35},"depth":{"buy":[{"quantity":11750,"price":5.45,"orders":2},{"quantity":17625,"price":5.4,"orders":3},{"quantity":11750,"price":5.35,"orders":2},{"quantity":17625,"price":5.3,"orders":2},{"quantity":17625,"price":5.25,"orders":3}],"sell":[{"quantity":5875,"price":5.55,"orders":1},{"quantity":5875,"price":5.6,"orders":1},{"quantity":11750,"price":5.65,"orders":2},{"quantity":5875,"price":5.7,"orders":1},{"quantity":5875,"price":5.75,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|126847","symbol":"SJVN25JUL100PE","last_price":5.35,"volume":252625,"average_price":4.52,"oi":1175000.0,"net_change":0.1,"total_buy_quantity":898875.0,"total_sell_quantity":775500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1753695016301","oi_day_high":1210250.0,"oi_day_low":1175000.0},"NSE_FO:IEX25JUL190CE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":86250,"price":0.05,"orders":2},{"quantity":611250,"price":0.1,"orders":11},{"quantity":78750,"price":0.15,"orders":3},{"quantity":3750,"price":0.35,"orders":1},{"quantity":3750,"price":0.45,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|100594","symbol":"IEX25JUL190CE","last_price":0.05,"volume":1001250,"average_price":0.05,"oi":1785000.0,"net_change":-0.15,"total_buy_quantity":0.0,"total_sell_quantity":952500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1753695995837","oi_day_high":2115000.0,"oi_day_low":1785000.0},"NSE_FO:PRESTIGE25JUL1700CE":{"ohlc":{"open":6.25,"high":6.55,"low":1.2,"close":2.05},"depth":{"buy":[{"quantity":1350,"price":1.95,"orders":3},{"quantity":1350,"price":1.9,"orders":3},{"quantity":2250,"price":1.85,"orders":5},{"quantity":1350,"price":1.8,"orders":3},{"quantity":900,"price":1.75,"orders":2}],"sell":[{"quantity":900,"price":2.25,"orders":2},{"quantity":3150,"price":2.3,"orders":6},{"quantity":1350,"price":2.35,"orders":3},{"quantity":1350,"price":2.4,"orders":2},{"quantity":900,"price":2.45,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|131527","symbol":"PRESTIGE25JUL1700CE","last_price":2.05,"volume":539100,"average_price":3.03,"oi":132750.0,"net_change":-9.2,"total_buy_quantity":136800.0,"total_sell_quantity":101250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.85,"last_trade_time":"1753696731947","oi_day_high":191700.0,"oi_day_low":132750.0},"NSE_FO:BLUESTARCO25JUL1660PE":{"ohlc":{"open":0.7,"high":1.3,"low":0.7,"close":1.0},"depth":{"buy":[{"quantity":1625,"price":0.95,"orders":3},{"quantity":3575,"price":0.9,"orders":2},{"quantity":1300,"price":0.85,"orders":3},{"quantity":1300,"price":0.8,"orders":4},{"quantity":650,"price":0.75,"orders":2}],"sell":[{"quantity":650,"price":1.15,"orders":2},{"quantity":325,"price":1.2,"orders":1},{"quantity":325,"price":1.25,"orders":1},{"quantity":1300,"price":1.3,"orders":4},{"quantity":975,"price":1.35,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|83333","symbol":"BLUESTARCO25JUL1660PE","last_price":1.0,"volume":27950,"average_price":0.95,"oi":95550.0,"net_change":0.05,"total_buy_quantity":66625.0,"total_sell_quantity":53950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1753694985491","oi_day_high":103675.0,"oi_day_low":95550.0},"NSE_FO:JSWSTEEL25JUL1030CE":{"ohlc":{"open":8.5,"high":12.1,"low":5.0,"close":8.6},"depth":{"buy":[{"quantity":675,"price":8.1,"orders":1},{"quantity":2025,"price":8.05,"orders":3},{"quantity":2025,"price":8.0,"orders":2},{"quantity":4050,"price":7.9,"orders":2},{"quantity":675,"price":7.8,"orders":1}],"sell":[{"quantity":2025,"price":8.5,"orders":3},{"quantity":1350,"price":8.55,"orders":2},{"quantity":675,"price":8.65,"orders":1},{"quantity":675,"price":8.7,"orders":1},{"quantity":675,"price":8.75,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|110202","symbol":"JSWSTEEL25JUL1030CE","last_price":8.6,"volume":2184975,"average_price":7.64,"oi":313875.0,"net_change":-0.45,"total_buy_quantity":759375.0,"total_sell_quantity":133650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1753696771401","oi_day_high":466425.0,"oi_day_low":305775.0},"NSE_FO:AARTIIND25JUL480PE":{"ohlc":{"open":47.35,"high":52.15,"low":47.35,"close":52.15},"depth":{"buy":[{"quantity":6625,"price":50.0,"orders":1},{"quantity":13250,"price":49.95,"orders":1},{"quantity":5300,"price":49.8,"orders":1},{"quantity":6625,"price":49.55,"orders":1},{"quantity":13250,"price":49.2,"orders":1}],"sell":[{"quantity":1325,"price":53.95,"orders":1},{"quantity":13250,"price":54.0,"orders":1},{"quantity":5300,"price":54.35,"orders":1},{"quantity":6625,"price":54.9,"orders":1},{"quantity":3975,"price":55.35,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|56976","symbol":"AARTIIND25JUL480PE","last_price":52.15,"volume":2650,"average_price":49.75,"oi":274275.0,"net_change":1.4,"total_buy_quantity":111300.0,"total_sell_quantity":103350.0,"lower_circuit_limit":21.55,"upper_circuit_limit":79.95,"last_trade_time":"1753695013691","oi_day_high":275600.0,"oi_day_low":274275.0},"NSE_FO:PAYTM25JUL920CE":{"ohlc":{"open":170.0,"high":179.0,"low":170.0,"close":174.15},"depth":{"buy":[{"quantity":725,"price":153.05,"orders":1},{"quantity":29000,"price":153.0,"orders":1},{"quantity":725,"price":152.95,"orders":1},{"quantity":725,"price":152.9,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":725,"price":174.9,"orders":1},{"quantity":725,"price":175.0,"orders":1},{"quantity":725,"price":175.1,"orders":1},{"quantity":725,"price":184.0,"orders":1},{"quantity":29000,"price":193.35,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|120194","symbol":"PAYTM25JUL920CE","last_price":174.15,"volume":4350,"average_price":175.2,"oi":160950.0,"net_change":16.15,"total_buy_quantity":31175.0,"total_sell_quantity":38425.0,"lower_circuit_limit":57.3,"upper_circuit_limit":258.7,"last_trade_time":"1753694689498","oi_day_high":161675.0,"oi_day_low":160950.0},"NSE_FO:ADANIENT25JUL2600CE":{"ohlc":{"open":15.55,"high":25.5,"low":8.3,"close":11.2},"depth":{"buy":[{"quantity":1800,"price":11.1,"orders":2},{"quantity":300,"price":11.0,"orders":1},{"quantity":600,"price":10.95,"orders":2},{"quantity":600,"price":10.7,"orders":2},{"quantity":1500,"price":10.65,"orders":1}],"sell":[{"quantity":300,"price":11.45,"orders":1},{"quantity":1500,"price":11.55,"orders":2},{"quantity":300,"price":12.1,"orders":1},{"quantity":300,"price":12.15,"orders":1},{"quantity":300,"price":12.2,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|59600","symbol":"ADANIENT25JUL2600CE","last_price":11.2,"volume":2158200,"average_price":15.91,"oi":1869300.0,"net_change":-5.25,"total_buy_quantity":461100.0,"total_sell_quantity":240900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.05,"last_trade_time":"1753696782005","oi_day_high":1890300.0,"oi_day_low":1724100.0},"NSE_FO:HINDALCO25JUL690CE":{"ohlc":{"open":8.2,"high":8.2,"low":3.5,"close":4.95},"depth":{"buy":[{"quantity":4200,"price":4.6,"orders":3},{"quantity":5600,"price":4.55,"orders":4},{"quantity":8400,"price":4.5,"orders":6},{"quantity":8400,"price":4.45,"orders":5},{"quantity":8400,"price":4.4,"orders":5}],"sell":[{"quantity":2800,"price":4.7,"orders":2},{"quantity":8400,"price":4.75,"orders":5},{"quantity":14000,"price":4.8,"orders":8},{"quantity":7000,"price":4.85,"orders":5},{"quantity":11200,"price":4.9,"orders":6}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|100571","symbol":"HINDALCO25JUL690CE","last_price":4.95,"volume":5677000,"average_price":5.14,"oi":961800.0,"net_change":-3.65,"total_buy_quantity":718200.0,"total_sell_quantity":455000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1753696781533","oi_day_high":1057000.0,"oi_day_low":840000.0},"NSE_FO:HDFCBANK25JUL2020PE":{"ohlc":{"open":19.05,"high":21.0,"low":8.5,"close":15.0},"depth":{"buy":[{"quantity":550,"price":14.7,"orders":1},{"quantity":1100,"price":14.65,"orders":2},{"quantity":550,"price":14.55,"orders":1},{"quantity":550,"price":14.5,"orders":1},{"quantity":1100,"price":14.45,"orders":2}],"sell":[{"quantity":1100,"price":15.35,"orders":2},{"quantity":1650,"price":15.4,"orders":1},{"quantity":2200,"price":15.45,"orders":2},{"quantity":1650,"price":15.5,"orders":1},{"quantity":2200,"price":15.7,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|98963","symbol":"HDFCBANK25JUL2020PE","last_price":15.0,"volume":5872900,"average_price":13.09,"oi":938300.0,"net_change":-5.4,"total_buy_quantity":382800.0,"total_sell_quantity":96250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.9,"last_trade_time":"1753696795428","oi_day_high":1265000.0,"oi_day_low":787050.0},"NSE_FO:BHEL25JUL265PE":{"ohlc":{"open":25.0,"high":29.0,"low":21.75,"close":28.35},"depth":{"buy":[{"quantity":2625,"price":28.05,"orders":1},{"quantity":2625,"price":28.0,"orders":1},{"quantity":5250,"price":27.85,"orders":2},{"quantity":2625,"price":27.65,"orders":1},{"quantity":2625,"price":27.6,"orders":1}],"sell":[{"quantity":2625,"price":28.65,"orders":1},{"quantity":2625,"price":28.75,"orders":1},{"quantity":5250,"price":28.85,"orders":2},{"quantity":5250,"price":29.15,"orders":1},{"quantity":26250,"price":29.2,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|82228","symbol":"BHEL25JUL265PE","last_price":28.35,"volume":84000,"average_price":26.74,"oi":1257375.0,"net_change":4.05,"total_buy_quantity":304500.0,"total_sell_quantity":259875.0,"lower_circuit_limit":4.3,"upper_circuit_limit":44.3,"last_trade_time":"1753696787951","oi_day_high":1288875.0,"oi_day_low":1257375.0},"NSE_FO:LTF25JUL205PE":{"ohlc":{"open":3.55,"high":4.7,"low":1.6,"close":4.5},"depth":{"buy":[{"quantity":8924,"price":4.5,"orders":2},{"quantity":8924,"price":4.45,"orders":2},{"quantity":17848,"price":4.4,"orders":4},{"quantity":13386,"price":4.35,"orders":3},{"quantity":8924,"price":4.3,"orders":2}],"sell":[{"quantity":17848,"price":4.65,"orders":4},{"quantity":17848,"price":4.7,"orders":4},{"quantity":26772,"price":4.75,"orders":6},{"quantity":8924,"price":4.8,"orders":2},{"quantity":13386,"price":4.85,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|110918","symbol":"LTF25JUL205PE","last_price":4.5,"volume":5010826,"average_price":2.71,"oi":1811572.0,"net_change":1.05,"total_buy_quantity":861166.0,"total_sell_quantity":722844.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1753696746512","oi_day_high":2422866.0,"oi_day_low":1811572.0},"NSE_FO:TATAMOTORS25JUL680CE":{"ohlc":{"open":15.9,"high":22.7,"low":8.45,"close":9.3},"depth":{"buy":[{"quantity":2400,"price":9.15,"orders":3},{"quantity":3200,"price":9.1,"orders":3},{"quantity":1600,"price":9.05,"orders":2},{"quantity":2400,"price":9.0,"orders":3},{"quantity":800,"price":8.9,"orders":1}],"sell":[{"quantity":4800,"price":9.5,"orders":5},{"quantity":4800,"price":9.55,"orders":6},{"quantity":4800,"price":9.6,"orders":6},{"quantity":2400,"price":9.65,"orders":3},{"quantity":1600,"price":9.7,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|130095","symbol":"TATAMOTORS25JUL680CE","last_price":9.3,"volume":2983200,"average_price":14.77,"oi":1726400.0,"net_change":-2.8,"total_buy_quantity":489600.0,"total_sell_quantity":153600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1753696795041","oi_day_high":1939200.0,"oi_day_low":1724800.0},"NSE_FO:JSWENERGY25JUL520CE":{"ohlc":{"open":4.6,"high":10.25,"low":3.8,"close":4.55},"depth":{"buy":[{"quantity":1000,"price":4.3,"orders":1},{"quantity":3000,"price":4.25,"orders":3},{"quantity":4000,"price":4.2,"orders":4},{"quantity":1000,"price":4.0,"orders":1},{"quantity":1000,"price":3.8,"orders":1}],"sell":[{"quantity":4000,"price":4.6,"orders":3},{"quantity":3000,"price":4.75,"orders":3},{"quantity":1000,"price":4.8,"orders":1},{"quantity":1000,"price":4.85,"orders":1},{"quantity":2000,"price":4.9,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|106619","symbol":"JSWENERGY25JUL520CE","last_price":4.55,"volume":1968000,"average_price":7.13,"oi":1151000.0,"net_change":-1.6,"total_buy_quantity":740000.0,"total_sell_quantity":235000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1753696795343","oi_day_high":1445000.0,"oi_day_low":1151000.0},"NSE_FO:CHOLAFIN25JUL1620CE":{"ohlc":{"open":1.45,"high":1.9,"low":1.3,"close":1.65},"depth":{"buy":[{"quantity":625,"price":1.4,"orders":1},{"quantity":625,"price":1.35,"orders":1},{"quantity":18750,"price":1.0,"orders":1},{"quantity":7500,"price":0.7,"orders":1},{"quantity":5625,"price":0.6,"orders":1}],"sell":[{"quantity":1875,"price":1.7,"orders":3},{"quantity":1250,"price":1.75,"orders":2},{"quantity":1250,"price":1.8,"orders":2},{"quantity":1250,"price":1.85,"orders":2},{"quantity":625,"price":1.9,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|87176","symbol":"CHOLAFIN25JUL1620CE","last_price":1.65,"volume":142500,"average_price":1.64,"oi":245000.0,"net_change":-0.3,"total_buy_quantity":350625.0,"total_sell_quantity":81875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1753696799081","oi_day_high":256250.0,"oi_day_low":245000.0},"NSE_FO:LODHA25JUL1440CE":{"ohlc":{"open":1.8,"high":1.8,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":450,"price":0.3,"orders":1},{"quantity":2250,"price":0.25,"orders":4},{"quantity":12150,"price":0.2,"orders":3},{"quantity":55350,"price":0.15,"orders":5},{"quantity":108900,"price":0.1,"orders":9}],"sell":[{"quantity":900,"price":0.35,"orders":2},{"quantity":900,"price":0.4,"orders":2},{"quantity":1800,"price":0.45,"orders":2},{"quantity":4050,"price":0.5,"orders":3},{"quantity":2250,"price":0.55,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|110031","symbol":"LODHA25JUL1440CE","last_price":0.3,"volume":199800,"average_price":0.57,"oi":164700.0,"net_change":-1.5,"total_buy_quantity":207900.0,"total_sell_quantity":99000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1753696230334","oi_day_high":213300.0,"oi_day_low":164700.0},"NSE_FO:NTPC25JUL335CE":{"ohlc":{"open":3.0,"high":4.15,"low":2.25,"close":2.9},"depth":{"buy":[{"quantity":3000,"price":2.85,"orders":2},{"quantity":7500,"price":2.8,"orders":5},{"quantity":7500,"price":2.75,"orders":5},{"quantity":4500,"price":2.7,"orders":3},{"quantity":15000,"price":2.65,"orders":3}],"sell":[{"quantity":34500,"price":2.95,"orders":4},{"quantity":3000,"price":3.0,"orders":2},{"quantity":4500,"price":3.05,"orders":3},{"quantity":7500,"price":3.1,"orders":3},{"quantity":18000,"price":3.15,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|123777","symbol":"NTPC25JUL335CE","last_price":2.9,"volume":7746000,"average_price":3.18,"oi":1756500.0,"net_change":-0.15,"total_buy_quantity":421500.0,"total_sell_quantity":661500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1753696789220","oi_day_high":2319000.0,"oi_day_low":1744500.0},"NSE_FO:IOC25JUL145PE":{"ohlc":{"open":1.1,"high":1.1,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":19500,"price":0.5,"orders":4},{"quantity":48750,"price":0.45,"orders":9},{"quantity":307125,"price":0.4,"orders":10},{"quantity":390000,"price":0.35,"orders":8},{"quantity":316875,"price":0.3,"orders":11}],"sell":[{"quantity":53625,"price":0.55,"orders":8},{"quantity":43875,"price":0.6,"orders":7},{"quantity":53625,"price":0.65,"orders":8},{"quantity":14625,"price":0.7,"orders":2},{"quantity":39000,"price":0.75,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|106646","symbol":"IOC25JUL145PE","last_price":0.55,"volume":4514250,"average_price":0.57,"oi":2320500.0,"net_change":-0.55,"total_buy_quantity":2666625.0,"total_sell_quantity":999375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1753696723465","oi_day_high":2403375.0,"oi_day_low":2179125.0},"NSE_FO:DELHIVERY25JUL385PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":6225,"price":0.1,"orders":1},{"quantity":72625,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":20750,"price":0.2,"orders":4},{"quantity":6225,"price":0.35,"orders":3},{"quantity":6225,"price":0.4,"orders":3},{"quantity":6225,"price":0.45,"orders":3},{"quantity":6225,"price":0.5,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|91428","symbol":"DELHIVERY25JUL385PE","last_price":0.2,"volume":0,"average_price":0.0,"oi":85075.0,"net_change":0.0,"total_buy_quantity":78850.0,"total_sell_quantity":365200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1753346387000","oi_day_high":89225.0,"oi_day_low":85075.0},"NSE_FO:DLF25JUL840PE":{"ohlc":{"open":28.1,"high":53.15,"low":25.9,"close":55.1},"depth":{"buy":[{"quantity":825,"price":53.7,"orders":1},{"quantity":825,"price":53.65,"orders":1},{"quantity":825,"price":53.6,"orders":1},{"quantity":4125,"price":52.7,"orders":1},{"quantity":5775,"price":52.4,"orders":2}],"sell":[{"quantity":1650,"price":54.55,"orders":2},{"quantity":825,"price":54.65,"orders":1},{"quantity":1650,"price":54.7,"orders":2},{"quantity":825,"price":55.1,"orders":1},{"quantity":1650,"price":55.15,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|88513","symbol":"DLF25JUL840PE","last_price":55.1,"volume":657525,"average_price":37.7,"oi":732600.0,"net_change":30.3,"total_buy_quantity":120450.0,"total_sell_quantity":77550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.6,"last_trade_time":"1753696770000","oi_day_high":850575.0,"oi_day_low":731775.0},"NSE_FO:TRENT25JUL6100CE":{"ohlc":{"open":1.25,"high":1.4,"low":0.9,"close":0.95},"depth":{"buy":[{"quantity":100,"price":0.95,"orders":1},{"quantity":1200,"price":0.9,"orders":4},{"quantity":500,"price":0.85,"orders":3},{"quantity":1300,"price":0.8,"orders":3},{"quantity":700,"price":0.75,"orders":2}],"sell":[{"quantity":6800,"price":1.0,"orders":3},{"quantity":400,"price":1.1,"orders":2},{"quantity":200,"price":1.15,"orders":1},{"quantity":300,"price":1.2,"orders":2},{"quantity":5500,"price":1.25,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|139412","symbol":"TRENT25JUL6100CE","last_price":0.95,"volume":74800,"average_price":1.1,"oi":269500.0,"net_change":-0.6,"total_buy_quantity":67100.0,"total_sell_quantity":40600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1753696754558","oi_day_high":282400.0,"oi_day_low":269500.0},"NSE_FO:GRANULES25JUL500CE":{"ohlc":{"open":0.95,"high":2.0,"low":0.6,"close":0.75},"depth":{"buy":[{"quantity":1075,"price":0.7,"orders":1},{"quantity":5375,"price":0.65,"orders":4},{"quantity":4300,"price":0.6,"orders":3},{"quantity":6450,"price":0.55,"orders":4},{"quantity":29025,"price":0.5,"orders":7}],"sell":[{"quantity":16125,"price":0.75,"orders":2},{"quantity":1075,"price":0.9,"orders":1},{"quantity":1075,"price":0.95,"orders":1},{"quantity":6450,"price":1.0,"orders":3},{"quantity":3225,"price":1.05,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|92972","symbol":"GRANULES25JUL500CE","last_price":0.75,"volume":884725,"average_price":1.1,"oi":1501775.0,"net_change":-0.5,"total_buy_quantity":310675.0,"total_sell_quantity":299925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1753696775598","oi_day_high":1503925.0,"oi_day_low":1287850.0},"NSE_FO:BAJAJFINSV25JUL2060PE":{"ohlc":{"open":66.9,"high":86.8,"low":48.35,"close":84.05},"depth":{"buy":[{"quantity":500,"price":85.0,"orders":1},{"quantity":500,"price":84.95,"orders":1},{"quantity":500,"price":83.4,"orders":1},{"quantity":5500,"price":83.25,"orders":1},{"quantity":2000,"price":81.25,"orders":1}],"sell":[{"quantity":500,"price":87.8,"orders":1},{"quantity":500,"price":87.9,"orders":1},{"quantity":500,"price":87.95,"orders":1},{"quantity":1000,"price":89.3,"orders":2},{"quantity":500,"price":89.35,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|79746","symbol":"BAJAJFINSV25JUL2060PE","last_price":84.05,"volume":49000,"average_price":68.0,"oi":57500.0,"net_change":3.05,"total_buy_quantity":35000.0,"total_sell_quantity":27000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.9,"last_trade_time":"1753696798653","oi_day_high":65000.0,"oi_day_low":57500.0},"NSE_FO:ASTRAL25JUL1520CE":{"ohlc":{"open":1.35,"high":1.85,"low":0.55,"close":0.55},"depth":{"buy":[{"quantity":1700,"price":0.5,"orders":3},{"quantity":1700,"price":0.45,"orders":4},{"quantity":1700,"price":0.4,"orders":4},{"quantity":20825,"price":0.35,"orders":5},{"quantity":19550,"price":0.3,"orders":6}],"sell":[{"quantity":1275,"price":0.6,"orders":3},{"quantity":1700,"price":0.65,"orders":4},{"quantity":2125,"price":0.7,"orders":3},{"quantity":2125,"price":0.75,"orders":2},{"quantity":2550,"price":0.8,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|66149","symbol":"ASTRAL25JUL1520CE","last_price":0.55,"volume":229075,"average_price":1.2,"oi":268175.0,"net_change":-1.65,"total_buy_quantity":239275.0,"total_sell_quantity":97750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1753696661041","oi_day_high":303875.0,"oi_day_low":266900.0},"NSE_FO:MGL25JUL1440CE":{"ohlc":{"open":3.45,"high":10.9,"low":2.4,"close":2.95},"depth":{"buy":[{"quantity":2000,"price":2.8,"orders":5},{"quantity":1200,"price":2.75,"orders":3},{"quantity":800,"price":2.7,"orders":2},{"quantity":800,"price":2.65,"orders":2},{"quantity":400,"price":2.6,"orders":1}],"sell":[{"quantity":1200,"price":3.0,"orders":2},{"quantity":800,"price":3.05,"orders":2},{"quantity":2000,"price":3.1,"orders":2},{"quantity":400,"price":3.15,"orders":1},{"quantity":1200,"price":3.4,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|114140","symbol":"MGL25JUL1440CE","last_price":2.95,"volume":656800,"average_price":5.8,"oi":184000.0,"net_change":-2.15,"total_buy_quantity":503600.0,"total_sell_quantity":143600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1753696782667","oi_day_high":202000.0,"oi_day_low":156400.0},"NSE_FO:TCS25JUL3440CE":{"ohlc":{"open":0.6,"high":0.65,"low":0.4,"close":0.6},"depth":{"buy":[{"quantity":1050,"price":0.5,"orders":6},{"quantity":875,"price":0.45,"orders":3},{"quantity":875,"price":0.4,"orders":4},{"quantity":5600,"price":0.35,"orders":2},{"quantity":3675,"price":0.3,"orders":2}],"sell":[{"quantity":700,"price":0.6,"orders":4},{"quantity":875,"price":0.65,"orders":5},{"quantity":13300,"price":0.7,"orders":8},{"quantity":875,"price":0.75,"orders":5},{"quantity":700,"price":0.8,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|131347","symbol":"TCS25JUL3440CE","last_price":0.6,"volume":343000,"average_price":0.48,"oi":814625.0,"net_change":-0.2,"total_buy_quantity":147525.0,"total_sell_quantity":134925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1753696717474","oi_day_high":816725.0,"oi_day_low":744625.0},"NSE_FO:CESC25JUL172.5PE":{"ohlc":{"open":2.1,"high":2.55,"low":0.95,"close":2.3},"depth":{"buy":[{"quantity":3625,"price":1.85,"orders":1},{"quantity":3625,"price":1.8,"orders":1},{"quantity":3625,"price":1.75,"orders":1},{"quantity":14500,"price":1.7,"orders":2},{"quantity":126875,"price":1.65,"orders":3}],"sell":[{"quantity":7250,"price":2.2,"orders":2},{"quantity":3625,"price":2.25,"orders":1},{"quantity":3625,"price":2.3,"orders":1},{"quantity":3625,"price":2.35,"orders":1},{"quantity":3625,"price":2.4,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|86477","symbol":"CESC25JUL172.5PE","last_price":2.3,"volume":424125,"average_price":1.69,"oi":108750.0,"net_change":0.2,"total_buy_quantity":496625.0,"total_sell_quantity":485750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1753696014992","oi_day_high":250125.0,"oi_day_low":108750.0},"NSE_FO:VOLTAS25JUL1320CE":{"ohlc":{"open":8.0,"high":24.3,"low":6.15,"close":13.3},"depth":{"buy":[{"quantity":375,"price":12.8,"orders":1},{"quantity":375,"price":12.75,"orders":1},{"quantity":375,"price":12.7,"orders":1},{"quantity":1500,"price":12.65,"orders":2},{"quantity":1500,"price":12.6,"orders":2}],"sell":[{"quantity":375,"price":13.3,"orders":1},{"quantity":1125,"price":13.35,"orders":3},{"quantity":1125,"price":13.4,"orders":3},{"quantity":1125,"price":13.45,"orders":3},{"quantity":1125,"price":13.5,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|135466","symbol":"VOLTAS25JUL1320CE","last_price":13.3,"volume":775500,"average_price":12.72,"oi":130125.0,"net_change":-0.05,"total_buy_quantity":607875.0,"total_sell_quantity":60000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.1,"last_trade_time":"1753696780341","oi_day_high":163125.0,"oi_day_low":129375.0},"NSE_FO:ADANIENSOL25JUL860CE":{"ohlc":{"open":3.05,"high":4.25,"low":0.9,"close":1.6},"depth":{"buy":[{"quantity":2700,"price":1.45,"orders":4},{"quantity":1350,"price":1.4,"orders":2},{"quantity":2025,"price":1.35,"orders":3},{"quantity":2025,"price":1.3,"orders":3},{"quantity":4050,"price":1.25,"orders":4}],"sell":[{"quantity":2025,"price":1.6,"orders":3},{"quantity":2700,"price":1.65,"orders":4},{"quantity":2025,"price":1.7,"orders":2},{"quantity":2025,"price":1.75,"orders":2},{"quantity":2700,"price":1.8,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|75465","symbol":"ADANIENSOL25JUL860CE","last_price":1.6,"volume":907200,"average_price":1.83,"oi":636525.0,"net_change":-1.45,"total_buy_quantity":641250.0,"total_sell_quantity":181575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1753696740002","oi_day_high":745875.0,"oi_day_low":635175.0},"NSE_FO:HINDALCO25JUL690PE":{"ohlc":{"open":8.0,"high":11.1,"low":5.55,"close":7.6},"depth":{"buy":[{"quantity":4200,"price":7.25,"orders":3},{"quantity":4200,"price":7.2,"orders":3},{"quantity":2800,"price":7.15,"orders":2},{"quantity":1400,"price":7.05,"orders":1},{"quantity":2800,"price":7.0,"orders":2}],"sell":[{"quantity":2800,"price":7.55,"orders":2},{"quantity":2800,"price":7.6,"orders":2},{"quantity":2800,"price":7.65,"orders":2},{"quantity":2800,"price":7.7,"orders":2},{"quantity":4200,"price":7.75,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|100572","symbol":"HINDALCO25JUL690PE","last_price":7.6,"volume":4358200,"average_price":8.03,"oi":732200.0,"net_change":1.75,"total_buy_quantity":673400.0,"total_sell_quantity":242200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1753696787787","oi_day_high":1012200.0,"oi_day_low":728000.0},"NSE_FO:CONCOR25JUL600PE":{"ohlc":{"open":9.5,"high":13.15,"low":5.0,"close":11.9},"depth":{"buy":[{"quantity":1250,"price":11.9,"orders":1},{"quantity":1250,"price":11.75,"orders":1},{"quantity":1250,"price":11.3,"orders":1},{"quantity":12500,"price":10.9,"orders":2},{"quantity":1250,"price":9.9,"orders":1}],"sell":[{"quantity":1250,"price":12.2,"orders":1},{"quantity":1250,"price":12.25,"orders":1},{"quantity":1250,"price":12.5,"orders":1},{"quantity":6250,"price":12.95,"orders":1},{"quantity":6250,"price":13.3,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|89254","symbol":"CONCOR25JUL600PE","last_price":11.9,"volume":478750,"average_price":8.33,"oi":427500.0,"net_change":4.35,"total_buy_quantity":275000.0,"total_sell_quantity":132500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1753696795159","oi_day_high":578750.0,"oi_day_low":427500.0},"NSE_FO:LTIM25JUL5400PE":{"ohlc":{"open":345.0,"high":367.0,"low":290.0,"close":344.6},"depth":{"buy":[{"quantity":300,"price":330.5,"orders":2},{"quantity":150,"price":330.45,"orders":1},{"quantity":150,"price":330.1,"orders":1},{"quantity":150,"price":329.55,"orders":1},{"quantity":150,"price":328.2,"orders":1}],"sell":[{"quantity":300,"price":351.3,"orders":2},{"quantity":150,"price":351.35,"orders":1},{"quantity":150,"price":351.45,"orders":1},{"quantity":150,"price":351.55,"orders":1},{"quantity":150,"price":352.25,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|111318","symbol":"LTIM25JUL5400PE","last_price":344.6,"volume":15150,"average_price":332.59,"oi":22200.0,"net_change":33.05,"total_buy_quantity":14400.0,"total_sell_quantity":14850.0,"lower_circuit_limit":49.75,"upper_circuit_limit":573.35,"last_trade_time":"1753696510753","oi_day_high":25800.0,"oi_day_low":21300.0},"NSE_FO:RVNL25JUL400CE":{"ohlc":{"open":0.4,"high":0.5,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":13750,"price":0.1,"orders":5},{"quantity":141625,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":31625,"price":0.15,"orders":7},{"quantity":30250,"price":0.2,"orders":11},{"quantity":101750,"price":0.25,"orders":15},{"quantity":11000,"price":0.3,"orders":6},{"quantity":23375,"price":0.35,"orders":8}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|132919","symbol":"RVNL25JUL400CE","last_price":0.1,"volume":1038125,"average_price":0.22,"oi":2942500.0,"net_change":-0.3,"total_buy_quantity":155375.0,"total_sell_quantity":606375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1753696692012","oi_day_high":3290375.0,"oi_day_low":2942500.0},"NSE_FO:ASHOKLEY25JUL125CE":{"ohlc":{"open":0.65,"high":1.3,"low":0.3,"close":0.5},"depth":{"buy":[{"quantity":15000,"price":0.5,"orders":3},{"quantity":60000,"price":0.45,"orders":11},{"quantity":65000,"price":0.4,"orders":8},{"quantity":75000,"price":0.35,"orders":11},{"quantity":690000,"price":0.3,"orders":21}],"sell":[{"quantity":65000,"price":0.55,"orders":8},{"quantity":100000,"price":0.6,"orders":18},{"quantity":75000,"price":0.65,"orders":11},{"quantity":20000,"price":0.7,"orders":4},{"quantity":70000,"price":0.75,"orders":10}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|65364","symbol":"ASHOKLEY25JUL125CE","last_price":0.5,"volume":14190000,"average_price":0.75,"oi":5080000.0,"net_change":-0.05,"total_buy_quantity":2730000.0,"total_sell_quantity":1590000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1753696785975","oi_day_high":5410000.0,"oi_day_low":4780000.0},"NSE_FO:TATASTEEL25JUL160PE":{"ohlc":{"open":1.3,"high":2.15,"low":0.95,"close":1.9},"depth":{"buy":[{"quantity":5500,"price":1.85,"orders":1},{"quantity":99000,"price":1.8,"orders":13},{"quantity":93500,"price":1.75,"orders":10},{"quantity":88000,"price":1.7,"orders":6},{"quantity":60500,"price":1.65,"orders":8}],"sell":[{"quantity":60500,"price":1.9,"orders":9},{"quantity":66000,"price":1.95,"orders":10},{"quantity":115500,"price":2.0,"orders":8},{"quantity":148500,"price":2.05,"orders":11},{"quantity":44000,"price":2.1,"orders":7}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|43409","symbol":"TATASTEEL25JUL160PE","last_price":1.9,"volume":28116000,"average_price":1.48,"oi":8987000.0,"net_change":0.6,"total_buy_quantity":4933500.0,"total_sell_quantity":1402500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1753696788401","oi_day_high":1.0252E7,"oi_day_low":8987000.0},"NSE_FO:ANGELONE25JUL2900CE":{"ohlc":{"open":7.5,"high":11.3,"low":1.5,"close":2.0},"depth":{"buy":[{"quantity":1500,"price":1.8,"orders":6},{"quantity":1000,"price":1.75,"orders":4},{"quantity":750,"price":1.7,"orders":3},{"quantity":500,"price":1.65,"orders":2},{"quantity":2000,"price":1.6,"orders":4}],"sell":[{"quantity":1500,"price":1.95,"orders":4},{"quantity":2000,"price":2.0,"orders":5},{"quantity":750,"price":2.05,"orders":3},{"quantity":750,"price":2.1,"orders":3},{"quantity":500,"price":2.15,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|63295","symbol":"ANGELONE25JUL2900CE","last_price":2.0,"volume":662500,"average_price":4.21,"oi":306250.0,"net_change":-7.45,"total_buy_quantity":161500.0,"total_sell_quantity":74750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.55,"last_trade_time":"1753696790188","oi_day_high":315750.0,"oi_day_low":294250.0},"NSE_FO:BALKRISIND25JUL2440CE":{"ohlc":{"open":265.0,"high":265.0,"low":265.0,"close":265.0},"depth":{"buy":[{"quantity":300,"price":247.4,"orders":1},{"quantity":1200,"price":247.3,"orders":1},{"quantity":3000,"price":243.25,"orders":1},{"quantity":1500,"price":238.6,"orders":1},{"quantity":1500,"price":236.15,"orders":1}],"sell":[{"quantity":300,"price":266.5,"orders":1},{"quantity":300,"price":266.6,"orders":1},{"quantity":300,"price":266.7,"orders":1},{"quantity":3000,"price":270.85,"orders":1},{"quantity":1200,"price":271.3,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|71911","symbol":"BALKRISIND25JUL2440CE","last_price":265.0,"volume":300,"average_price":265.0,"oi":13200.0,"net_change":43.0,"total_buy_quantity":20700.0,"total_sell_quantity":20700.0,"lower_circuit_limit":106.0,"upper_circuit_limit":389.0,"last_trade_time":"1753680999340","oi_day_high":13200.0,"oi_day_low":13200.0},"NSE_FO:DIXON25JUL14250CE":{"ohlc":{"open":2540.0,"high":2696.95,"low":2489.45,"close":2489.45},"depth":{"buy":[{"quantity":100,"price":2472.25,"orders":2},{"quantity":50,"price":2472.2,"orders":1},{"quantity":50,"price":2472.05,"orders":1},{"quantity":50,"price":2471.7,"orders":1},{"quantity":50,"price":2469.05,"orders":1}],"sell":[{"quantity":50,"price":2504.5,"orders":1},{"quantity":50,"price":2504.6,"orders":1},{"quantity":50,"price":2505.4,"orders":1},{"quantity":100,"price":2506.3,"orders":2},{"quantity":50,"price":2508.95,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|92090","symbol":"DIXON25JUL14250CE","last_price":2489.45,"volume":450,"average_price":2592.29,"oi":14900.0,"net_change":-50.55,"total_buy_quantity":2500.0,"total_sell_quantity":3700.0,"lower_circuit_limit":1274.95,"upper_circuit_limit":3805.05,"last_trade_time":"1753692398286","oi_day_high":15000.0,"oi_day_low":14900.0},"NSE_FO:EICHERMOT25JUL5600PE":{"ohlc":{"open":150.0,"high":225.95,"low":150.0,"close":211.6},"depth":{"buy":[{"quantity":175,"price":212.6,"orders":1},{"quantity":175,"price":212.55,"orders":1},{"quantity":175,"price":212.45,"orders":1},{"quantity":175,"price":212.05,"orders":1},{"quantity":175,"price":205.65,"orders":1}],"sell":[{"quantity":175,"price":223.05,"orders":1},{"quantity":175,"price":223.15,"orders":1},{"quantity":175,"price":231.15,"orders":1},{"quantity":1750,"price":233.1,"orders":1},{"quantity":700,"price":235.15,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|89907","symbol":"EICHERMOT25JUL5600PE","last_price":211.6,"volume":5250,"average_price":194.61,"oi":40250.0,"net_change":32.65,"total_buy_quantity":28700.0,"total_sell_quantity":15575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":387.4,"last_trade_time":"1753696550870","oi_day_high":41475.0,"oi_day_low":40250.0},"NSE_FO:APLAPOLLO25JUL1800CE":{"ohlc":{"open":0.5,"high":0.75,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":80500,"price":0.25,"orders":17},{"quantity":79450,"price":0.2,"orders":20},{"quantity":70700,"price":0.15,"orders":14},{"quantity":67550,"price":0.1,"orders":14},{"quantity":92750,"price":0.05,"orders":11}],"sell":[{"quantity":7700,"price":0.35,"orders":2},{"quantity":350,"price":0.4,"orders":1},{"quantity":2100,"price":0.5,"orders":3},{"quantity":350,"price":0.55,"orders":1},{"quantity":1050,"price":0.6,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|63957","symbol":"APLAPOLLO25JUL1800CE","last_price":0.35,"volume":222600,"average_price":0.37,"oi":794500.0,"net_change":-0.2,"total_buy_quantity":390950.0,"total_sell_quantity":71050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1753696702656","oi_day_high":868700.0,"oi_day_low":794500.0},"NSE_FO:TATAPOWER25JUL405CE":{"ohlc":{"open":1.45,"high":4.0,"low":1.05,"close":2.4},"depth":{"buy":[{"quantity":10150,"price":2.2,"orders":6},{"quantity":56550,"price":2.15,"orders":9},{"quantity":10150,"price":2.1,"orders":6},{"quantity":10150,"price":2.05,"orders":6},{"quantity":31900,"price":2.0,"orders":12}],"sell":[{"quantity":8700,"price":2.3,"orders":3},{"quantity":11600,"price":2.35,"orders":7},{"quantity":7250,"price":2.4,"orders":5},{"quantity":8700,"price":2.45,"orders":3},{"quantity":8700,"price":2.5,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|137833","symbol":"TATAPOWER25JUL405CE","last_price":2.4,"volume":10118100,"average_price":2.56,"oi":2014050.0,"net_change":0.95,"total_buy_quantity":862750.0,"total_sell_quantity":577100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1753696797959","oi_day_high":2244600.0,"oi_day_low":1889350.0},"NSE_FO:HINDCOPPER25JUL270PE":{"ohlc":{"open":15.1,"high":22.85,"low":13.35,"close":22.25},"depth":{"buy":[{"quantity":2650,"price":22.05,"orders":1},{"quantity":2650,"price":22.0,"orders":1},{"quantity":5300,"price":21.85,"orders":1},{"quantity":10600,"price":21.6,"orders":1},{"quantity":2650,"price":21.55,"orders":1}],"sell":[{"quantity":2650,"price":23.25,"orders":1},{"quantity":2650,"price":23.3,"orders":1},{"quantity":2650,"price":23.4,"orders":1},{"quantity":10600,"price":23.45,"orders":1},{"quantity":26500,"price":23.8,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|97277","symbol":"HINDCOPPER25JUL270PE","last_price":22.25,"volume":82150,"average_price":18.81,"oi":556500.0,"net_change":9.4,"total_buy_quantity":307400.0,"total_sell_quantity":235850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1753696509003","oi_day_high":583000.0,"oi_day_low":556500.0},"NSE_FO:JSWSTEEL25JUL1030PE":{"ohlc":{"open":12.85,"high":17.4,"low":7.55,"close":9.9},"depth":{"buy":[{"quantity":675,"price":9.9,"orders":1},{"quantity":1350,"price":9.85,"orders":2},{"quantity":2700,"price":9.8,"orders":2},{"quantity":675,"price":9.75,"orders":1},{"quantity":1350,"price":9.7,"orders":2}],"sell":[{"quantity":675,"price":10.15,"orders":1},{"quantity":675,"price":10.2,"orders":1},{"quantity":1350,"price":10.3,"orders":2},{"quantity":675,"price":10.35,"orders":1},{"quantity":2025,"price":10.45,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|110234","symbol":"JSWSTEEL25JUL1030PE","last_price":9.9,"volume":578475,"average_price":11.81,"oi":293625.0,"net_change":-2.95,"total_buy_quantity":820125.0,"total_sell_quantity":119475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1753696790711","oi_day_high":303750.0,"oi_day_low":269325.0},"NSE_FO:IREDA25JUL170PE":{"ohlc":{"open":15.0,"high":20.35,"low":14.7,"close":20.35},"depth":{"buy":[{"quantity":3450,"price":19.7,"orders":1},{"quantity":3450,"price":19.65,"orders":1},{"quantity":3450,"price":19.55,"orders":1},{"quantity":13800,"price":19.5,"orders":1},{"quantity":17250,"price":19.45,"orders":1}],"sell":[{"quantity":3450,"price":20.4,"orders":1},{"quantity":3450,"price":20.75,"orders":1},{"quantity":13800,"price":20.9,"orders":1},{"quantity":34500,"price":21.1,"orders":1},{"quantity":17250,"price":21.5,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|104728","symbol":"IREDA25JUL170PE","last_price":20.35,"volume":193200,"average_price":17.77,"oi":969450.0,"net_change":3.85,"total_buy_quantity":331200.0,"total_sell_quantity":320850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.5,"last_trade_time":"1753696729739","oi_day_high":1131600.0,"oi_day_low":969450.0},"NSE_FO:CANBK25JUL111PE":{"ohlc":{"open":1.9,"high":2.0,"low":0.75,"close":1.3},"depth":{"buy":[{"quantity":54000,"price":1.25,"orders":8},{"quantity":54000,"price":1.2,"orders":7},{"quantity":33750,"price":1.15,"orders":4},{"quantity":27000,"price":1.1,"orders":4},{"quantity":27000,"price":1.05,"orders":3}],"sell":[{"quantity":33750,"price":1.35,"orders":5},{"quantity":47250,"price":1.4,"orders":7},{"quantity":33750,"price":1.45,"orders":5},{"quantity":13500,"price":1.5,"orders":2},{"quantity":27000,"price":1.55,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|85814","symbol":"CANBK25JUL111PE","last_price":1.3,"volume":8660250,"average_price":1.19,"oi":2382750.0,"net_change":-0.4,"total_buy_quantity":1026000.0,"total_sell_quantity":951750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1753696797359","oi_day_high":2571750.0,"oi_day_low":2058750.0},"NSE_FO:TATAELXSI25JUL6300PE":{"ohlc":{"open":215.15,"high":285.65,"low":201.1,"close":284.9},"depth":{"buy":[{"quantity":300,"price":270.95,"orders":3},{"quantity":300,"price":270.9,"orders":3},{"quantity":100,"price":270.8,"orders":1},{"quantity":100,"price":270.7,"orders":1},{"quantity":2700,"price":267.75,"orders":3}],"sell":[{"quantity":100,"price":290.85,"orders":1},{"quantity":100,"price":290.9,"orders":1},{"quantity":100,"price":290.95,"orders":1},{"quantity":100,"price":291.0,"orders":1},{"quantity":100,"price":301.4,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|129938","symbol":"TATAELXSI25JUL6300PE","last_price":284.9,"volume":3800,"average_price":236.03,"oi":16000.0,"net_change":38.8,"total_buy_quantity":20600.0,"total_sell_quantity":8900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":542.6,"last_trade_time":"1753696534056","oi_day_high":17200.0,"oi_day_low":16000.0},"NSE_FO:PAGEIND25JUL48500CE":{"ohlc":{"open":21.55,"high":83.7,"low":21.55,"close":58.35},"depth":{"buy":[{"quantity":15,"price":58.35,"orders":1},{"quantity":15,"price":48.0,"orders":1},{"quantity":15,"price":47.95,"orders":1},{"quantity":15,"price":46.2,"orders":1},{"quantity":450,"price":35.2,"orders":1}],"sell":[{"quantity":15,"price":76.05,"orders":1},{"quantity":15,"price":76.1,"orders":1},{"quantity":75,"price":77.95,"orders":1},{"quantity":15,"price":100.0,"orders":1},{"quantity":15,"price":110.0,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|125856","symbol":"PAGEIND25JUL48500CE","last_price":58.35,"volume":1155,"average_price":63.48,"oi":2955.0,"net_change":-8.05,"total_buy_quantity":5160.0,"total_sell_quantity":525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":211.15,"last_trade_time":"1753696771168","oi_day_high":3150.0,"oi_day_low":2955.0},"NSE_FO:POWERGRID25JUL295PE":{"ohlc":{"open":5.8,"high":6.55,"low":3.6,"close":5.1},"depth":{"buy":[{"quantity":1900,"price":5.15,"orders":1},{"quantity":3800,"price":5.1,"orders":2},{"quantity":7600,"price":5.05,"orders":4},{"quantity":3800,"price":5.0,"orders":2},{"quantity":1900,"price":4.95,"orders":1}],"sell":[{"quantity":1900,"price":5.25,"orders":1},{"quantity":5700,"price":5.3,"orders":3},{"quantity":5700,"price":5.35,"orders":3},{"quantity":5700,"price":5.4,"orders":3},{"quantity":3800,"price":5.45,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|123650","symbol":"POWERGRID25JUL295PE","last_price":5.1,"volume":915800,"average_price":4.63,"oi":1126700.0,"net_change":-0.85,"total_buy_quantity":374300.0,"total_sell_quantity":262200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1753696740003","oi_day_high":1206500.0,"oi_day_low":1124800.0},"NSE_FO:UNITDSPR25JUL1440CE":{"ohlc":{"open":0.45,"high":0.6,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":60800,"price":0.2,"orders":11},{"quantity":49600,"price":0.15,"orders":7},{"quantity":44000,"price":0.1,"orders":8},{"quantity":16000,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":4400,"price":0.25,"orders":2},{"quantity":2000,"price":0.3,"orders":4},{"quantity":5200,"price":0.35,"orders":7},{"quantity":14800,"price":0.4,"orders":7},{"quantity":4800,"price":0.45,"orders":5}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|134504","symbol":"UNITDSPR25JUL1440CE","last_price":0.2,"volume":124000,"average_price":0.39,"oi":502000.0,"net_change":-0.5,"total_buy_quantity":170400.0,"total_sell_quantity":136800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1753696793660","oi_day_high":538800.0,"oi_day_low":500800.0},"NSE_FO:DRREDDY25JUL1320PE":{"ohlc":{"open":42.0,"high":45.75,"low":32.15,"close":35.9},"depth":{"buy":[{"quantity":625,"price":34.55,"orders":1},{"quantity":625,"price":34.5,"orders":1},{"quantity":625,"price":34.45,"orders":1},{"quantity":625,"price":33.95,"orders":1},{"quantity":625,"price":33.5,"orders":1}],"sell":[{"quantity":1250,"price":35.45,"orders":2},{"quantity":625,"price":35.5,"orders":1},{"quantity":625,"price":35.95,"orders":1},{"quantity":1250,"price":36.2,"orders":2},{"quantity":625,"price":36.8,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|89351","symbol":"DRREDDY25JUL1320PE","last_price":35.9,"volume":36250,"average_price":38.81,"oi":55625.0,"net_change":-5.85,"total_buy_quantity":92500.0,"total_sell_quantity":67500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.0,"last_trade_time":"1753696625187","oi_day_high":58750.0,"oi_day_low":51250.0},"NSE_FO:POONAWALLA25JUL450PE":{"ohlc":{"open":21.15,"high":30.7,"low":10.7,"close":30.45},"depth":{"buy":[{"quantity":1700,"price":29.15,"orders":1},{"quantity":1700,"price":29.1,"orders":1},{"quantity":11900,"price":28.25,"orders":2},{"quantity":8500,"price":28.0,"orders":1},{"quantity":8500,"price":27.95,"orders":1}],"sell":[{"quantity":1700,"price":31.45,"orders":1},{"quantity":1700,"price":31.5,"orders":1},{"quantity":1700,"price":31.75,"orders":1},{"quantity":1700,"price":31.8,"orders":1},{"quantity":1700,"price":31.9,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|123377","symbol":"POONAWALLA25JUL450PE","last_price":30.45,"volume":411400,"average_price":18.52,"oi":224400.0,"net_change":-6.65,"total_buy_quantity":188700.0,"total_sell_quantity":205700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.0,"last_trade_time":"1753696756961","oi_day_high":231200.0,"oi_day_low":187000.0},"NSE_FO:TIINDIA25JUL3000CE":{"ohlc":{"open":6.0,"high":9.45,"low":2.85,"close":4.75},"depth":{"buy":[{"quantity":200,"price":4.1,"orders":1},{"quantity":200,"price":4.05,"orders":1},{"quantity":200,"price":3.95,"orders":1},{"quantity":200,"price":3.45,"orders":1},{"quantity":200,"price":3.4,"orders":1}],"sell":[{"quantity":200,"price":4.8,"orders":1},{"quantity":400,"price":5.5,"orders":1},{"quantity":200,"price":5.55,"orders":1},{"quantity":3000,"price":6.8,"orders":1},{"quantity":200,"price":6.95,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|131854","symbol":"TIINDIA25JUL3000CE","last_price":4.75,"volume":174000,"average_price":5.65,"oi":143800.0,"net_change":-5.95,"total_buy_quantity":85000.0,"total_sell_quantity":34800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.3,"last_trade_time":"1753696758193","oi_day_high":157200.0,"oi_day_low":139600.0},"NSE_FO:M&MFIN25JUL263.5CE":{"ohlc":{"open":0.9,"high":0.9,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":108968,"price":0.3,"orders":8},{"quantity":78128,"price":0.25,"orders":4},{"quantity":111024,"price":0.2,"orders":8},{"quantity":16448,"price":0.15,"orders":4},{"quantity":289896,"price":0.1,"orders":12}],"sell":[{"quantity":1241824,"price":0.45,"orders":19},{"quantity":8224,"price":0.5,"orders":4},{"quantity":6168,"price":0.55,"orders":3},{"quantity":6168,"price":0.6,"orders":3},{"quantity":6168,"price":0.65,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|50325","symbol":"M&MFIN25JUL263.5CE","last_price":0.4,"volume":551008,"average_price":0.46,"oi":2185528.0,"net_change":-0.6,"total_buy_quantity":1280888.0,"total_sell_quantity":1492656.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1753696324055","oi_day_high":2282160.0,"oi_day_low":2185528.0},"NSE_FO:IDEA25JUL7CE":{"ohlc":{"open":0.25,"high":0.5,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":17225475,"price":0.15,"orders":39},{"quantity":57751800,"price":0.1,"orders":58},{"quantity":32592600,"price":0.05,"orders":45},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":9649125,"price":0.2,"orders":28},{"quantity":9148800,"price":0.25,"orders":23},{"quantity":11650425,"price":0.3,"orders":17},{"quantity":8719950,"price":0.35,"orders":13},{"quantity":4431450,"price":0.4,"orders":10}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|103643","symbol":"IDEA25JUL7CE","last_price":0.15,"volume":149597175,"average_price":0.33,"oi":1.583886E8,"net_change":-0.1,"total_buy_quantity":1.07569875E8,"total_sell_quantity":7.9265775E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1753696799263","oi_day_high":1.755426E8,"oi_day_low":1.45165725E8},"NSE_FO:PFC25JUL420PE":{"ohlc":{"open":8.95,"high":16.3,"low":6.5,"close":16.35},"depth":{"buy":[{"quantity":1300,"price":15.85,"orders":1},{"quantity":2600,"price":15.8,"orders":2},{"quantity":5200,"price":15.75,"orders":3},{"quantity":2600,"price":15.7,"orders":2},{"quantity":1300,"price":15.6,"orders":1}],"sell":[{"quantity":1300,"price":16.15,"orders":1},{"quantity":1300,"price":16.2,"orders":1},{"quantity":3900,"price":16.25,"orders":2},{"quantity":1300,"price":16.3,"orders":1},{"quantity":1300,"price":16.4,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|120939","symbol":"PFC25JUL420PE","last_price":16.35,"volume":2089100,"average_price":10.02,"oi":1710800.0,"net_change":7.75,"total_buy_quantity":543400.0,"total_sell_quantity":222300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1753696784064","oi_day_high":2356900.0,"oi_day_low":1710800.0},"NSE_FO:NCC25JUL230PE":{"ohlc":{"open":12.5,"high":15.25,"low":7.8,"close":15.25},"depth":{"buy":[{"quantity":2700,"price":15.0,"orders":1},{"quantity":2700,"price":14.75,"orders":1},{"quantity":2700,"price":14.6,"orders":1},{"quantity":13500,"price":14.55,"orders":2},{"quantity":24300,"price":14.4,"orders":2}],"sell":[{"quantity":2700,"price":15.35,"orders":1},{"quantity":2700,"price":15.4,"orders":1},{"quantity":2700,"price":15.5,"orders":1},{"quantity":2700,"price":15.7,"orders":1},{"quantity":2700,"price":15.75,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|116438","symbol":"NCC25JUL230PE","last_price":15.25,"volume":251100,"average_price":11.43,"oi":629100.0,"net_change":2.2,"total_buy_quantity":288900.0,"total_sell_quantity":307800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1753696692935","oi_day_high":680400.0,"oi_day_low":629100.0},"NSE_FO:KALYANKJIL25JUL550PE":{"ohlc":{"open":1.0,"high":1.2,"low":0.5,"close":0.65},"depth":{"buy":[{"quantity":1175,"price":0.55,"orders":1},{"quantity":3525,"price":0.5,"orders":3},{"quantity":3525,"price":0.45,"orders":3},{"quantity":5875,"price":0.4,"orders":5},{"quantity":7050,"price":0.35,"orders":6}],"sell":[{"quantity":2350,"price":0.65,"orders":1},{"quantity":2350,"price":0.7,"orders":2},{"quantity":1175,"price":0.75,"orders":1},{"quantity":1175,"price":1.2,"orders":1},{"quantity":7050,"price":1.65,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|110969","symbol":"KALYANKJIL25JUL550PE","last_price":0.65,"volume":242050,"average_price":0.73,"oi":582800.0,"net_change":-0.45,"total_buy_quantity":303150.0,"total_sell_quantity":179775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1753696795254","oi_day_high":615700.0,"oi_day_low":582800.0},"NSE_FO:MUTHOOTFIN25JUL2600CE":{"ohlc":{"open":74.3,"high":96.75,"low":41.25,"close":47.05},"depth":{"buy":[{"quantity":275,"price":47.9,"orders":1},{"quantity":275,"price":47.85,"orders":1},{"quantity":275,"price":47.8,"orders":1},{"quantity":275,"price":47.75,"orders":1},{"quantity":1650,"price":43.25,"orders":2}],"sell":[{"quantity":275,"price":50.8,"orders":1},{"quantity":275,"price":50.85,"orders":1},{"quantity":275,"price":50.95,"orders":1},{"quantity":275,"price":51.0,"orders":1},{"quantity":275,"price":51.3,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|115287","symbol":"MUTHOOTFIN25JUL2600CE","last_price":47.05,"volume":28050,"average_price":63.6,"oi":66000.0,"net_change":-29.5,"total_buy_quantity":55825.0,"total_sell_quantity":24750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":188.35,"last_trade_time":"1753696734584","oi_day_high":72050.0,"oi_day_low":65450.0},"NSE_FO:GAIL25JUL187.5PE":{"ohlc":{"open":5.55,"high":8.8,"low":4.05,"close":8.85},"depth":{"buy":[{"quantity":3150,"price":8.6,"orders":1},{"quantity":3150,"price":8.45,"orders":1},{"quantity":3150,"price":8.4,"orders":1},{"quantity":15750,"price":8.35,"orders":1},{"quantity":6300,"price":8.25,"orders":2}],"sell":[{"quantity":3150,"price":8.8,"orders":1},{"quantity":6300,"price":8.85,"orders":2},{"quantity":3150,"price":8.9,"orders":1},{"quantity":3150,"price":9.0,"orders":1},{"quantity":6300,"price":9.2,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|95463","symbol":"GAIL25JUL187.5PE","last_price":8.85,"volume":3222450,"average_price":6.14,"oi":837900.0,"net_change":3.25,"total_buy_quantity":437850.0,"total_sell_quantity":321300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1753696794644","oi_day_high":1111950.0,"oi_day_low":831600.0},"NSE_FO:CGPOWER25JUL670CE":{"ohlc":{"open":6.85,"high":9.0,"low":3.45,"close":3.85},"depth":{"buy":[{"quantity":7650,"price":3.85,"orders":3},{"quantity":1700,"price":3.75,"orders":2},{"quantity":3400,"price":3.7,"orders":4},{"quantity":5100,"price":3.65,"orders":5},{"quantity":4250,"price":3.6,"orders":4}],"sell":[{"quantity":6800,"price":4.1,"orders":4},{"quantity":3400,"price":4.15,"orders":4},{"quantity":5950,"price":4.2,"orders":4},{"quantity":4250,"price":4.25,"orders":4},{"quantity":850,"price":4.3,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|86802","symbol":"CGPOWER25JUL670CE","last_price":3.85,"volume":1852150,"average_price":5.59,"oi":623050.0,"net_change":-3.2,"total_buy_quantity":443700.0,"total_sell_quantity":227800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1753696791550","oi_day_high":662150.0,"oi_day_low":520200.0},"NSE_FO:BRITANNIA25JUL5850CE":{"ohlc":{"open":6.85,"high":9.0,"low":4.45,"close":5.55},"depth":{"buy":[{"quantity":375,"price":5.1,"orders":3},{"quantity":125,"price":5.05,"orders":1},{"quantity":125,"price":3.25,"orders":1},{"quantity":250,"price":3.2,"orders":2},{"quantity":750,"price":3.1,"orders":3}],"sell":[{"quantity":125,"price":5.95,"orders":1},{"quantity":125,"price":6.0,"orders":1},{"quantity":125,"price":6.6,"orders":1},{"quantity":1875,"price":7.6,"orders":1},{"quantity":375,"price":8.0,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|84653","symbol":"BRITANNIA25JUL5850CE","last_price":5.55,"volume":17000,"average_price":6.65,"oi":34375.0,"net_change":-2.85,"total_buy_quantity":88000.0,"total_sell_quantity":15625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1753696710682","oi_day_high":37125.0,"oi_day_low":34375.0},"NSE_FO:INFY25JUL1600CE":{"ohlc":{"open":1.2,"high":1.2,"low":0.6,"close":0.9},"depth":{"buy":[{"quantity":20400,"price":0.9,"orders":9},{"quantity":4000,"price":0.85,"orders":6},{"quantity":16800,"price":0.8,"orders":7},{"quantity":3600,"price":0.75,"orders":5},{"quantity":58800,"price":0.7,"orders":11}],"sell":[{"quantity":2000,"price":1.05,"orders":4},{"quantity":10000,"price":1.1,"orders":10},{"quantity":1200,"price":1.15,"orders":2},{"quantity":28400,"price":1.2,"orders":9},{"quantity":1600,"price":1.25,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|103069","symbol":"INFY25JUL1600CE","last_price":0.9,"volume":4037200,"average_price":0.82,"oi":4049600.0,"net_change":-0.45,"total_buy_quantity":1169200.0,"total_sell_quantity":292000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1753696793825","oi_day_high":4851600.0,"oi_day_low":4049600.0},"NSE_FO:TATACONSUM25JUL1150PE":{"ohlc":{"open":83.0,"high":92.6,"low":81.0,"close":92.6},"depth":{"buy":[{"quantity":2750,"price":84.0,"orders":1},{"quantity":5500,"price":83.75,"orders":1},{"quantity":2200,"price":82.9,"orders":1},{"quantity":5500,"price":81.9,"orders":1},{"quantity":22000,"price":73.0,"orders":1}],"sell":[{"quantity":5500,"price":93.25,"orders":1},{"quantity":2200,"price":93.4,"orders":1},{"quantity":2750,"price":96.75,"orders":1},{"quantity":5500,"price":102.6,"orders":1},{"quantity":22000,"price":106.75,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|137394","symbol":"TATACONSUM25JUL1150PE","last_price":92.6,"volume":1650,"average_price":85.53,"oi":46750.0,"net_change":3.7,"total_buy_quantity":37950.0,"total_sell_quantity":37950.0,"lower_circuit_limit":42.1,"upper_circuit_limit":135.7,"last_trade_time":"1753691312272","oi_day_high":47300.0,"oi_day_low":46750.0},"NSE_FO:LTF25JUL205CE":{"ohlc":{"open":2.85,"high":5.35,"low":1.8,"close":1.85},"depth":{"buy":[{"quantity":4462,"price":1.8,"orders":1},{"quantity":22310,"price":1.75,"orders":5},{"quantity":26772,"price":1.7,"orders":5},{"quantity":17848,"price":1.65,"orders":3},{"quantity":22310,"price":1.6,"orders":4}],"sell":[{"quantity":17848,"price":1.85,"orders":4},{"quantity":26772,"price":1.9,"orders":6},{"quantity":17848,"price":1.95,"orders":4},{"quantity":26772,"price":2.0,"orders":5},{"quantity":8924,"price":2.05,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|110917","symbol":"LTF25JUL205CE","last_price":1.85,"volume":6336040,"average_price":3.27,"oi":1945432.0,"net_change":-1.45,"total_buy_quantity":713920.0,"total_sell_quantity":1066418.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1753696711991","oi_day_high":2016824.0,"oi_day_low":1490308.0},"NSE_FO:NATIONALUM25JUL195CE":{"ohlc":{"open":1.25,"high":1.5,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":168750,"price":0.35,"orders":21},{"quantity":67500,"price":0.3,"orders":7},{"quantity":22500,"price":0.25,"orders":4},{"quantity":52500,"price":0.2,"orders":3},{"quantity":15000,"price":0.15,"orders":2}],"sell":[{"quantity":30000,"price":0.4,"orders":4},{"quantity":131250,"price":0.45,"orders":18},{"quantity":90000,"price":0.5,"orders":10},{"quantity":63750,"price":0.55,"orders":7},{"quantity":206250,"price":0.6,"orders":9}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|120867","symbol":"NATIONALUM25JUL195CE","last_price":0.4,"volume":8325000,"average_price":0.75,"oi":3615000.0,"net_change":-1.5,"total_buy_quantity":442500.0,"total_sell_quantity":2088750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1753696738789","oi_day_high":3615000.0,"oi_day_low":2512500.0},"NSE_FO:UNOMINDA25JUL1080CE":{"ohlc":{"open":18.5,"high":18.5,"low":3.8,"close":6.2},"depth":{"buy":[{"quantity":550,"price":6.0,"orders":1},{"quantity":1100,"price":5.95,"orders":2},{"quantity":550,"price":5.9,"orders":1},{"quantity":550,"price":5.85,"orders":1},{"quantity":1100,"price":4.75,"orders":1}],"sell":[{"quantity":550,"price":7.6,"orders":1},{"quantity":1100,"price":7.65,"orders":2},{"quantity":550,"price":8.5,"orders":1},{"quantity":550,"price":9.0,"orders":1},{"quantity":550,"price":9.25,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|140462","symbol":"UNOMINDA25JUL1080CE","last_price":6.2,"volume":246950,"average_price":8.92,"oi":79200.0,"net_change":-12.85,"total_buy_quantity":173800.0,"total_sell_quantity":90200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.05,"last_trade_time":"1753696526272","oi_day_high":100100.0,"oi_day_low":74250.0},"NSE_FO:KEI25JUL3750CE":{"ohlc":{"open":193.85,"high":193.9,"low":143.7,"close":148.8},"depth":{"buy":[{"quantity":175,"price":150.3,"orders":1},{"quantity":175,"price":150.25,"orders":1},{"quantity":175,"price":150.15,"orders":1},{"quantity":350,"price":133.55,"orders":1},{"quantity":525,"price":131.9,"orders":1}],"sell":[{"quantity":175,"price":161.65,"orders":1},{"quantity":175,"price":161.7,"orders":1},{"quantity":175,"price":161.8,"orders":1},{"quantity":175,"price":161.9,"orders":1},{"quantity":175,"price":162.15,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|111881","symbol":"KEI25JUL3750CE","last_price":148.8,"volume":2625,"average_price":175.73,"oi":9450.0,"net_change":27.35,"total_buy_quantity":12425.0,"total_sell_quantity":10675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":363.4,"last_trade_time":"1753689081185","oi_day_high":9450.0,"oi_day_low":8925.0},"NSE_FO:SAIL25JUL132.5PE":{"ohlc":{"open":5.85,"high":8.3,"low":5.15,"close":6.35},"depth":{"buy":[{"quantity":4700,"price":5.9,"orders":1},{"quantity":4700,"price":5.85,"orders":1},{"quantity":4700,"price":5.8,"orders":1},{"quantity":4700,"price":5.75,"orders":1},{"quantity":18800,"price":5.65,"orders":1}],"sell":[{"quantity":9400,"price":6.35,"orders":2},{"quantity":9400,"price":6.4,"orders":2},{"quantity":18800,"price":6.95,"orders":1},{"quantity":47000,"price":7.15,"orders":1},{"quantity":23500,"price":7.45,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|133182","symbol":"SAIL25JUL132.5PE","last_price":6.35,"volume":2655500,"average_price":6.51,"oi":855400.0,"net_change":2.5,"total_buy_quantity":465300.0,"total_sell_quantity":460600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1753696798075","oi_day_high":1377100.0,"oi_day_low":855400.0},"NSE_FO:AXISBANK25JUL1230CE":{"ohlc":{"open":0.1,"high":0.15,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":125625,"price":0.1,"orders":20},{"quantity":189375,"price":0.05,"orders":19},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":66875,"price":0.15,"orders":14},{"quantity":22500,"price":0.2,"orders":4},{"quantity":4375,"price":0.25,"orders":2},{"quantity":2500,"price":0.3,"orders":2},{"quantity":5625,"price":0.35,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|79222","symbol":"AXISBANK25JUL1230CE","last_price":0.1,"volume":134375,"average_price":0.1,"oi":996250.0,"net_change":-0.1,"total_buy_quantity":315000.0,"total_sell_quantity":215000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1753696784755","oi_day_high":1107500.0,"oi_day_low":996250.0},"NSE_FO:HUDCO25JUL240CE":{"ohlc":{"open":0.25,"high":0.3,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":86025,"price":0.1,"orders":6},{"quantity":205350,"price":0.05,"orders":17},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":124875,"price":0.15,"orders":12},{"quantity":355200,"price":0.2,"orders":15},{"quantity":88800,"price":0.25,"orders":6},{"quantity":13875,"price":0.3,"orders":3},{"quantity":13875,"price":0.35,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|98371","symbol":"HUDCO25JUL240CE","last_price":0.1,"volume":1393050,"average_price":0.18,"oi":2863800.0,"net_change":-0.25,"total_buy_quantity":291375.0,"total_sell_quantity":1043400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1753696689461","oi_day_high":3108000.0,"oi_day_low":2863800.0},"NSE_FO:NMDC25JUL71CE":{"ohlc":{"open":0.9,"high":1.25,"low":0.6,"close":0.7},"depth":{"buy":[{"quantity":13500,"price":0.7,"orders":1},{"quantity":67500,"price":0.65,"orders":5},{"quantity":108000,"price":0.6,"orders":8},{"quantity":148500,"price":0.55,"orders":4},{"quantity":243000,"price":0.5,"orders":7}],"sell":[{"quantity":148500,"price":0.75,"orders":7},{"quantity":324000,"price":0.8,"orders":6},{"quantity":67500,"price":0.85,"orders":4},{"quantity":40500,"price":0.9,"orders":3},{"quantity":67500,"price":0.95,"orders":5}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|123095","symbol":"NMDC25JUL71CE","last_price":0.7,"volume":6385500,"average_price":0.82,"oi":4077000.0,"net_change":-0.45,"total_buy_quantity":7506000.0,"total_sell_quantity":2700000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1753696752666","oi_day_high":4441500.0,"oi_day_low":3928500.0},"NSE_FO:FEDERALBNK25JUL210CE":{"ohlc":{"open":1.4,"high":2.15,"low":0.75,"close":0.85},"depth":{"buy":[{"quantity":30000,"price":0.8,"orders":5},{"quantity":55000,"price":0.75,"orders":9},{"quantity":35000,"price":0.7,"orders":7},{"quantity":75000,"price":0.65,"orders":6},{"quantity":70000,"price":0.6,"orders":5}],"sell":[{"quantity":30000,"price":0.85,"orders":6},{"quantity":35000,"price":0.9,"orders":7},{"quantity":30000,"price":0.95,"orders":6},{"quantity":20000,"price":1.0,"orders":4},{"quantity":25000,"price":1.05,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|91042","symbol":"FEDERALBNK25JUL210CE","last_price":0.85,"volume":11465000,"average_price":1.44,"oi":4695000.0,"net_change":-0.7,"total_buy_quantity":775000.0,"total_sell_quantity":1505000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1753696789801","oi_day_high":5205000.0,"oi_day_low":4695000.0},"NSE_FO:NHPC25JUL85PE":{"ohlc":{"open":2.15,"high":2.15,"low":1.05,"close":1.65},"depth":{"buy":[{"quantity":6400,"price":1.55,"orders":1},{"quantity":12800,"price":1.5,"orders":2},{"quantity":12800,"price":1.45,"orders":2},{"quantity":38400,"price":1.4,"orders":2},{"quantity":6400,"price":1.35,"orders":1}],"sell":[{"quantity":19200,"price":1.7,"orders":3},{"quantity":12800,"price":1.75,"orders":2},{"quantity":51200,"price":1.8,"orders":4},{"quantity":6400,"price":1.85,"orders":1},{"quantity":12800,"price":1.9,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|122735","symbol":"NHPC25JUL85PE","last_price":1.65,"volume":1030400,"average_price":1.46,"oi":1177600.0,"net_change":-0.45,"total_buy_quantity":492800.0,"total_sell_quantity":659200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1753696740264","oi_day_high":1516800.0,"oi_day_low":1177600.0},"NSE_FO:HDFCAMC25JUL5100PE":{"ohlc":{"open":2.3,"high":2.35,"low":0.6,"close":1.2},"depth":{"buy":[{"quantity":150,"price":1.05,"orders":1},{"quantity":150,"price":1.0,"orders":1},{"quantity":150,"price":0.85,"orders":1},{"quantity":150,"price":0.7,"orders":1},{"quantity":150,"price":0.65,"orders":1}],"sell":[{"quantity":150,"price":1.5,"orders":1},{"quantity":150,"price":1.7,"orders":1},{"quantity":150,"price":1.85,"orders":1},{"quantity":4500,"price":3.15,"orders":1},{"quantity":450,"price":3.5,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|42191","symbol":"HDFCAMC25JUL5100PE","last_price":1.2,"volume":21150,"average_price":1.19,"oi":47100.0,"net_change":-1.4,"total_buy_quantity":39300.0,"total_sell_quantity":12150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1753696531357","oi_day_high":53700.0,"oi_day_low":47100.0},"NSE_FO:INDHOTEL25JUL780CE":{"ohlc":{"open":1.0,"high":1.35,"low":0.7,"close":0.85},"depth":{"buy":[{"quantity":19000,"price":0.7,"orders":10},{"quantity":7000,"price":0.65,"orders":7},{"quantity":6000,"price":0.6,"orders":4},{"quantity":3000,"price":0.55,"orders":3},{"quantity":30000,"price":0.5,"orders":5}],"sell":[{"quantity":14000,"price":0.85,"orders":5},{"quantity":3000,"price":0.9,"orders":3},{"quantity":5000,"price":0.95,"orders":2},{"quantity":6000,"price":1.0,"orders":4},{"quantity":4000,"price":1.05,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|101473","symbol":"INDHOTEL25JUL780CE","last_price":0.85,"volume":948000,"average_price":0.92,"oi":1409000.0,"net_change":-0.35,"total_buy_quantity":674000.0,"total_sell_quantity":464000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1753696772545","oi_day_high":1548000.0,"oi_day_low":1409000.0},"NSE_FO:SYNGENE25JUL650CE":{"ohlc":{"open":36.0,"high":48.45,"low":36.0,"close":40.0},"depth":{"buy":[{"quantity":1000,"price":40.05,"orders":1},{"quantity":1000,"price":39.9,"orders":1},{"quantity":1000,"price":39.6,"orders":1},{"quantity":5000,"price":35.85,"orders":1},{"quantity":4000,"price":35.6,"orders":1}],"sell":[{"quantity":5000,"price":44.65,"orders":1},{"quantity":1000,"price":44.7,"orders":1},{"quantity":5000,"price":45.05,"orders":1},{"quantity":5000,"price":45.8,"orders":1},{"quantity":7000,"price":49.35,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|136902","symbol":"SYNGENE25JUL650CE","last_price":40.0,"volume":18000,"average_price":43.9,"oi":170000.0,"net_change":6.55,"total_buy_quantity":99000.0,"total_sell_quantity":73000.0,"lower_circuit_limit":0.25,"upper_circuit_limit":66.65,"last_trade_time":"1753692082585","oi_day_high":179000.0,"oi_day_low":170000.0},"NSE_FO:MANAPPURAM25JUL275PE":{"ohlc":{"open":10.5,"high":15.8,"low":10.5,"close":15.8},"depth":{"buy":[{"quantity":3000,"price":14.6,"orders":1},{"quantity":3000,"price":14.5,"orders":1},{"quantity":24000,"price":14.45,"orders":3},{"quantity":30000,"price":14.3,"orders":1},{"quantity":15000,"price":14.2,"orders":1}],"sell":[{"quantity":3000,"price":15.9,"orders":1},{"quantity":3000,"price":15.95,"orders":1},{"quantity":3000,"price":16.0,"orders":1},{"quantity":3000,"price":16.1,"orders":1},{"quantity":6000,"price":16.4,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|116651","symbol":"MANAPPURAM25JUL275PE","last_price":15.8,"volume":387000,"average_price":12.65,"oi":495000.0,"net_change":6.5,"total_buy_quantity":375000.0,"total_sell_quantity":339000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1753696740004","oi_day_high":744000.0,"oi_day_low":495000.0},"NSE_FO:RECLTD25JUL400PE":{"ohlc":{"open":5.2,"high":10.7,"low":3.55,"close":9.5},"depth":{"buy":[{"quantity":1275,"price":9.35,"orders":1},{"quantity":2550,"price":9.3,"orders":2},{"quantity":2550,"price":9.25,"orders":2},{"quantity":1275,"price":9.2,"orders":1},{"quantity":2550,"price":9.1,"orders":2}],"sell":[{"quantity":1275,"price":9.6,"orders":1},{"quantity":1275,"price":9.65,"orders":1},{"quantity":1275,"price":9.7,"orders":1},{"quantity":1275,"price":9.75,"orders":1},{"quantity":1275,"price":9.85,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|124253","symbol":"RECLTD25JUL400PE","last_price":9.5,"volume":6777900,"average_price":5.65,"oi":3079125.0,"net_change":3.8,"total_buy_quantity":645150.0,"total_sell_quantity":163200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1753696770105","oi_day_high":3552150.0,"oi_day_low":3077850.0},"NSE_FO:LICI25JUL960PE":{"ohlc":{"open":67.25,"high":67.25,"low":62.0,"close":62.0},"depth":{"buy":[{"quantity":1400,"price":67.6,"orders":2},{"quantity":2800,"price":64.45,"orders":1},{"quantity":3500,"price":64.4,"orders":1},{"quantity":700,"price":64.0,"orders":1},{"quantity":7000,"price":63.6,"orders":1}],"sell":[{"quantity":700,"price":69.95,"orders":1},{"quantity":700,"price":70.0,"orders":1},{"quantity":7000,"price":72.1,"orders":1},{"quantity":2800,"price":72.3,"orders":1},{"quantity":3500,"price":73.1,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|109831","symbol":"LICI25JUL960PE","last_price":62.0,"volume":1400,"average_price":64.62,"oi":77700.0,"net_change":-10.0,"total_buy_quantity":54600.0,"total_sell_quantity":56700.0,"lower_circuit_limit":24.1,"upper_circuit_limit":119.9,"last_trade_time":"1753689421639","oi_day_high":78400.0,"oi_day_low":77700.0},"NSE_FO:SBICARD25JUL980PE":{"ohlc":{"open":124.0,"high":145.0,"low":124.0,"close":145.0},"depth":{"buy":[{"quantity":800,"price":144.1,"orders":1},{"quantity":800,"price":143.4,"orders":1},{"quantity":3200,"price":141.55,"orders":1},{"quantity":4000,"price":140.8,"orders":1},{"quantity":8000,"price":140.4,"orders":1}],"sell":[{"quantity":800,"price":146.25,"orders":1},{"quantity":800,"price":146.35,"orders":1},{"quantity":800,"price":146.45,"orders":1},{"quantity":800,"price":146.6,"orders":1},{"quantity":800,"price":147.05,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|125065","symbol":"SBICARD25JUL980PE","last_price":145.0,"volume":6400,"average_price":135.06,"oi":36800.0,"net_change":50.5,"total_buy_quantity":58400.0,"total_sell_quantity":51200.0,"lower_circuit_limit":52.15,"upper_circuit_limit":203.2,"last_trade_time":"1753695855734","oi_day_high":40000.0,"oi_day_low":36800.0},"NSE_FO:ASIANPAINT25JUL2280CE":{"ohlc":{"open":68.65,"high":94.6,"low":68.65,"close":85.0},"depth":{"buy":[{"quantity":750,"price":79.45,"orders":3},{"quantity":500,"price":79.4,"orders":2},{"quantity":250,"price":79.35,"orders":1},{"quantity":1250,"price":76.05,"orders":1},{"quantity":250,"price":76.0,"orders":1}],"sell":[{"quantity":250,"price":89.45,"orders":1},{"quantity":1250,"price":89.5,"orders":1},{"quantity":3500,"price":108.0,"orders":1},{"quantity":10000,"price":122.0,"orders":1},{"quantity":2250,"price":131.2,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|65700","symbol":"ASIANPAINT25JUL2280CE","last_price":85.0,"volume":11000,"average_price":81.2,"oi":28750.0,"net_change":16.35,"total_buy_quantity":39250.0,"total_sell_quantity":17250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.6,"last_trade_time":"1753696769550","oi_day_high":28750.0,"oi_day_low":28000.0},"NSE_FO:DIVISLAB25JUL6600CE":{"ohlc":{"open":84.4,"high":131.75,"low":45.05,"close":51.0},"depth":{"buy":[{"quantity":100,"price":48.3,"orders":1},{"quantity":100,"price":48.2,"orders":1},{"quantity":100,"price":48.15,"orders":1},{"quantity":100,"price":48.0,"orders":1},{"quantity":1200,"price":47.0,"orders":1}],"sell":[{"quantity":100,"price":50.9,"orders":1},{"quantity":100,"price":50.95,"orders":1},{"quantity":100,"price":51.0,"orders":1},{"quantity":100,"price":51.4,"orders":1},{"quantity":100,"price":52.75,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|87952","symbol":"DIVISLAB25JUL6600CE","last_price":51.0,"volume":74300,"average_price":81.92,"oi":37900.0,"net_change":-28.3,"total_buy_quantity":16200.0,"total_sell_quantity":16800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":260.05,"last_trade_time":"1753696772383","oi_day_high":37900.0,"oi_day_low":33400.0},"NSE_FO:CROMPTON25JUL360CE":{"ohlc":{"open":0.25,"high":0.3,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":61200,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":55800,"price":0.1,"orders":11},{"quantity":21600,"price":0.15,"orders":3},{"quantity":14400,"price":0.2,"orders":5},{"quantity":7200,"price":0.25,"orders":3},{"quantity":7200,"price":0.3,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|85627","symbol":"CROMPTON25JUL360CE","last_price":0.05,"volume":756000,"average_price":0.11,"oi":1132200.0,"net_change":-0.15,"total_buy_quantity":61200.0,"total_sell_quantity":417600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1753696744953","oi_day_high":1467000.0,"oi_day_low":1132200.0},"NSE_FO:NESTLEIND25JUL2440CE":{"ohlc":{"open":1.0,"high":1.3,"low":0.7,"close":0.7},"depth":{"buy":[{"quantity":1500,"price":0.65,"orders":3},{"quantity":1250,"price":0.6,"orders":5},{"quantity":1000,"price":0.55,"orders":4},{"quantity":1000,"price":0.5,"orders":4},{"quantity":3250,"price":0.45,"orders":4}],"sell":[{"quantity":2500,"price":0.8,"orders":6},{"quantity":2250,"price":0.85,"orders":5},{"quantity":3000,"price":0.9,"orders":7},{"quantity":2250,"price":0.95,"orders":7},{"quantity":1250,"price":1.0,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|116774","symbol":"NESTLEIND25JUL2440CE","last_price":0.7,"volume":158250,"average_price":0.91,"oi":138750.0,"net_change":-0.85,"total_buy_quantity":129250.0,"total_sell_quantity":70500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1753696549143","oi_day_high":186500.0,"oi_day_low":138500.0},"NSE_FO:HINDZINC25JUL450PE":{"ohlc":{"open":13.0,"high":18.85,"low":11.15,"close":18.65},"depth":{"buy":[{"quantity":1225,"price":17.95,"orders":1},{"quantity":1225,"price":17.9,"orders":1},{"quantity":1225,"price":17.85,"orders":1},{"quantity":1225,"price":17.8,"orders":1},{"quantity":1225,"price":17.75,"orders":1}],"sell":[{"quantity":1225,"price":18.8,"orders":1},{"quantity":1225,"price":18.85,"orders":1},{"quantity":1225,"price":19.65,"orders":1},{"quantity":6125,"price":19.95,"orders":1},{"quantity":4900,"price":20.4,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|101591","symbol":"HINDZINC25JUL450PE","last_price":18.65,"volume":200900,"average_price":15.77,"oi":1658650.0,"net_change":5.65,"total_buy_quantity":273175.0,"total_sell_quantity":91875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1753696142643","oi_day_high":1712550.0,"oi_day_low":1658650.0},"NSE_FO:SBILIFE25JUL1860PE":{"ohlc":{"open":35.0,"high":37.1,"low":13.9,"close":17.35},"depth":{"buy":[{"quantity":375,"price":17.2,"orders":1},{"quantity":375,"price":17.0,"orders":1},{"quantity":375,"price":16.95,"orders":1},{"quantity":375,"price":16.5,"orders":1},{"quantity":750,"price":16.45,"orders":2}],"sell":[{"quantity":750,"price":17.55,"orders":2},{"quantity":375,"price":17.75,"orders":1},{"quantity":750,"price":17.8,"orders":2},{"quantity":750,"price":17.9,"orders":2},{"quantity":375,"price":17.95,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|133586","symbol":"SBILIFE25JUL1860PE","last_price":17.35,"volume":342750,"average_price":18.88,"oi":193875.0,"net_change":-14.55,"total_buy_quantity":248250.0,"total_sell_quantity":47625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.45,"last_trade_time":"1753696765994","oi_day_high":195375.0,"oi_day_low":118500.0},"NSE_FO:HAL25JUL4800CE":{"ohlc":{"open":8.65,"high":8.8,"low":3.4,"close":3.9},"depth":{"buy":[{"quantity":600,"price":3.9,"orders":4},{"quantity":1050,"price":3.85,"orders":6},{"quantity":900,"price":3.8,"orders":6},{"quantity":750,"price":3.75,"orders":5},{"quantity":750,"price":3.7,"orders":5}],"sell":[{"quantity":1050,"price":4.05,"orders":4},{"quantity":1050,"price":4.1,"orders":4},{"quantity":1050,"price":4.15,"orders":4},{"quantity":300,"price":4.2,"orders":2},{"quantity":450,"price":4.25,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|93905","symbol":"HAL25JUL4800CE","last_price":3.9,"volume":973800,"average_price":5.19,"oi":420750.0,"net_change":-4.55,"total_buy_quantity":295350.0,"total_sell_quantity":51000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.85,"last_trade_time":"1753696770880","oi_day_high":462150.0,"oi_day_low":420750.0},"NSE_FO:PIIND25JUL4150CE":{"ohlc":{"open":22.8,"high":55.9,"low":20.45,"close":27.9},"depth":{"buy":[{"quantity":175,"price":26.05,"orders":1},{"quantity":175,"price":26.0,"orders":1},{"quantity":175,"price":25.05,"orders":1},{"quantity":175,"price":25.0,"orders":1},{"quantity":350,"price":21.65,"orders":2}],"sell":[{"quantity":175,"price":39.25,"orders":1},{"quantity":2625,"price":39.3,"orders":1},{"quantity":175,"price":42.0,"orders":1},{"quantity":700,"price":44.25,"orders":1},{"quantity":350,"price":45.0,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|128659","symbol":"PIIND25JUL4150CE","last_price":27.9,"volume":36050,"average_price":40.13,"oi":21175.0,"net_change":1.45,"total_buy_quantity":125825.0,"total_sell_quantity":9625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.45,"last_trade_time":"1753696617583","oi_day_high":26775.0,"oi_day_low":21175.0},"NSE_FO:MARICO25JUL730CE":{"ohlc":{"open":0.55,"high":1.25,"low":0.4,"close":0.65},"depth":{"buy":[{"quantity":7200,"price":0.6,"orders":4},{"quantity":3600,"price":0.55,"orders":3},{"quantity":2400,"price":0.5,"orders":2},{"quantity":4800,"price":0.45,"orders":4},{"quantity":8400,"price":0.4,"orders":5}],"sell":[{"quantity":2400,"price":0.65,"orders":1},{"quantity":3600,"price":0.7,"orders":3},{"quantity":3600,"price":0.75,"orders":2},{"quantity":4800,"price":0.8,"orders":2},{"quantity":4800,"price":0.85,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|117418","symbol":"MARICO25JUL730CE","last_price":0.65,"volume":490800,"average_price":0.83,"oi":572400.0,"net_change":0.0,"total_buy_quantity":438000.0,"total_sell_quantity":230400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1753696741657","oi_day_high":621600.0,"oi_day_low":568800.0},"NSE_FO:YESBANK25JUL20CE":{"ohlc":{"open":0.15,"high":0.2,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":36822400,"price":0.05,"orders":116},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":8987900,"price":0.1,"orders":53},{"quantity":6220000,"price":0.15,"orders":46},{"quantity":9205600,"price":0.2,"orders":45},{"quantity":6033400,"price":0.25,"orders":26},{"quantity":5038200,"price":0.3,"orders":24}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|135946","symbol":"YESBANK25JUL20CE","last_price":0.1,"volume":43291200,"average_price":0.11,"oi":5.90278E7,"net_change":-0.1,"total_buy_quantity":3.68224E7,"total_sell_quantity":4.76452E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1753696775941","oi_day_high":6.39105E7,"oi_day_low":5.89656E7},"NSE_FO:HCLTECH25JUL1720CE":{"ohlc":{"open":0.2,"high":0.25,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":46550,"price":0.15,"orders":14},{"quantity":79800,"price":0.1,"orders":15},{"quantity":93450,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":116550,"price":0.25,"orders":18},{"quantity":12250,"price":0.3,"orders":8},{"quantity":9800,"price":0.35,"orders":6},{"quantity":1050,"price":0.4,"orders":2},{"quantity":2100,"price":0.45,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|94553","symbol":"HCLTECH25JUL1720CE","last_price":0.15,"volume":80150,"average_price":0.21,"oi":780500.0,"net_change":-0.15,"total_buy_quantity":219800.0,"total_sell_quantity":189700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1753696737985","oi_day_high":835450.0,"oi_day_low":780500.0},"NSE_FO:JINDALSTEL25JUL950CE":{"ohlc":{"open":48.95,"high":50.0,"low":27.6,"close":32.3},"depth":{"buy":[{"quantity":625,"price":29.0,"orders":1},{"quantity":625,"price":28.95,"orders":1},{"quantity":625,"price":28.9,"orders":1},{"quantity":625,"price":28.85,"orders":1},{"quantity":625,"price":27.0,"orders":1}],"sell":[{"quantity":625,"price":31.25,"orders":1},{"quantity":625,"price":31.3,"orders":1},{"quantity":6250,"price":31.85,"orders":2},{"quantity":3750,"price":33.7,"orders":2},{"quantity":3125,"price":34.2,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|108959","symbol":"JINDALSTEL25JUL950CE","last_price":32.3,"volume":92500,"average_price":38.43,"oi":146875.0,"net_change":-19.6,"total_buy_quantity":70000.0,"total_sell_quantity":78750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.55,"last_trade_time":"1753696014002","oi_day_high":186875.0,"oi_day_low":146875.0},"NSE_FO:MOTHERSON25JUL103.35PE":{"ohlc":{"open":2.2,"high":2.7,"low":1.6,"close":1.95},"depth":{"buy":[{"quantity":12300,"price":1.95,"orders":2},{"quantity":6150,"price":1.9,"orders":1},{"quantity":6150,"price":1.85,"orders":1},{"quantity":6150,"price":1.8,"orders":1},{"quantity":36900,"price":1.75,"orders":2}],"sell":[{"quantity":6150,"price":2.05,"orders":1},{"quantity":18450,"price":2.1,"orders":3},{"quantity":18450,"price":2.15,"orders":3},{"quantity":18450,"price":2.2,"orders":3},{"quantity":18450,"price":2.25,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|114375","symbol":"MOTHERSON25JUL103.35PE","last_price":1.95,"volume":1094700,"average_price":2.08,"oi":3087300.0,"net_change":-1.35,"total_buy_quantity":658050.0,"total_sell_quantity":805650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1753696729536","oi_day_high":3357900.0,"oi_day_low":3087300.0},"NSE_FO:CIPLA25JUL1520CE":{"ohlc":{"open":31.4,"high":60.55,"low":17.3,"close":53.3},"depth":{"buy":[{"quantity":375,"price":53.45,"orders":1},{"quantity":375,"price":53.0,"orders":1},{"quantity":375,"price":52.95,"orders":1},{"quantity":375,"price":52.65,"orders":1},{"quantity":7875,"price":51.85,"orders":3}],"sell":[{"quantity":375,"price":54.4,"orders":1},{"quantity":375,"price":54.45,"orders":1},{"quantity":375,"price":54.5,"orders":1},{"quantity":3000,"price":59.9,"orders":3},{"quantity":3750,"price":60.45,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|83366","symbol":"CIPLA25JUL1520CE","last_price":53.3,"volume":795375,"average_price":34.22,"oi":137625.0,"net_change":22.9,"total_buy_quantity":153000.0,"total_sell_quantity":30000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.4,"last_trade_time":"1753696785200","oi_day_high":193500.0,"oi_day_low":132000.0},"NSE_FO:RBLBANK25JUL235PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":15875,"price":0.1,"orders":1},{"quantity":12700,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6350,"price":0.8,"orders":1},{"quantity":15875,"price":5.95,"orders":1},{"quantity":3175,"price":6.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|124162","symbol":"RBLBANK25JUL235PE","last_price":0.1,"volume":15875,"average_price":0.1,"oi":298450.0,"net_change":-0.05,"total_buy_quantity":28575.0,"total_sell_quantity":25400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1753678808351","oi_day_high":311150.0,"oi_day_low":298450.0},"NSE_FO:HAVELLS25JUL1580CE":{"ohlc":{"open":1.7,"high":2.1,"low":0.85,"close":0.9},"depth":{"buy":[{"quantity":1500,"price":0.8,"orders":3},{"quantity":1500,"price":0.75,"orders":3},{"quantity":3500,"price":0.7,"orders":6},{"quantity":2000,"price":0.65,"orders":3},{"quantity":2000,"price":0.6,"orders":3}],"sell":[{"quantity":1500,"price":0.95,"orders":3},{"quantity":1000,"price":1.0,"orders":2},{"quantity":500,"price":1.05,"orders":1},{"quantity":500,"price":1.2,"orders":1},{"quantity":1500,"price":1.35,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|98044","symbol":"HAVELLS25JUL1580CE","last_price":0.9,"volume":485000,"average_price":1.37,"oi":391500.0,"net_change":-0.9,"total_buy_quantity":583000.0,"total_sell_quantity":119500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1753696696412","oi_day_high":453500.0,"oi_day_low":391500.0},"NSE_FO:LICHSGFIN25JUL620PE":{"ohlc":{"open":17.05,"high":29.5,"low":11.75,"close":28.35},"depth":{"buy":[{"quantity":1000,"price":28.2,"orders":1},{"quantity":1000,"price":28.15,"orders":1},{"quantity":1000,"price":28.1,"orders":1},{"quantity":1000,"price":27.3,"orders":1},{"quantity":1000,"price":27.05,"orders":1}],"sell":[{"quantity":1000,"price":29.25,"orders":1},{"quantity":1000,"price":29.3,"orders":1},{"quantity":2000,"price":30.1,"orders":2},{"quantity":8000,"price":30.25,"orders":1},{"quantity":8000,"price":30.3,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|109506","symbol":"LICHSGFIN25JUL620PE","last_price":28.35,"volume":315000,"average_price":18.08,"oi":545000.0,"net_change":11.05,"total_buy_quantity":137000.0,"total_sell_quantity":121000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.95,"last_trade_time":"1753696698003","oi_day_high":601000.0,"oi_day_low":545000.0},"NSE_FO:DALBHARAT25JUL2200CE":{"ohlc":{"open":62.6,"high":66.25,"low":20.2,"close":29.6},"depth":{"buy":[{"quantity":325,"price":25.05,"orders":1},{"quantity":325,"price":25.0,"orders":1},{"quantity":325,"price":22.9,"orders":1},{"quantity":325,"price":22.55,"orders":1},{"quantity":9750,"price":21.55,"orders":1}],"sell":[{"quantity":650,"price":29.1,"orders":2},{"quantity":325,"price":29.15,"orders":1},{"quantity":325,"price":29.2,"orders":1},{"quantity":325,"price":29.25,"orders":1},{"quantity":325,"price":29.95,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|87042","symbol":"DALBHARAT25JUL2200CE","last_price":29.6,"volume":29900,"average_price":32.46,"oi":55900.0,"net_change":-14.05,"total_buy_quantity":159250.0,"total_sell_quantity":50050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.2,"last_trade_time":"1753696673184","oi_day_high":56875.0,"oi_day_low":54925.0},"NSE_FO:TITAN25JUL3700PE":{"ohlc":{"open":258.0,"high":317.0,"low":258.0,"close":304.5},"depth":{"buy":[{"quantity":175,"price":305.35,"orders":1},{"quantity":350,"price":305.3,"orders":2},{"quantity":175,"price":304.35,"orders":1},{"quantity":350,"price":304.3,"orders":1},{"quantity":700,"price":298.35,"orders":1}],"sell":[{"quantity":175,"price":310.6,"orders":1},{"quantity":175,"price":310.65,"orders":1},{"quantity":175,"price":310.75,"orders":1},{"quantity":175,"price":310.9,"orders":1},{"quantity":175,"price":311.7,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|138916","symbol":"TITAN25JUL3700PE","last_price":304.5,"volume":10150,"average_price":303.48,"oi":147000.0,"net_change":67.0,"total_buy_quantity":17675.0,"total_sell_quantity":22575.0,"lower_circuit_limit":90.0,"upper_circuit_limit":385.0,"last_trade_time":"1753696651019","oi_day_high":154350.0,"oi_day_low":146825.0},"NSE_FO:CAMS25JUL4200CE":{"ohlc":{"open":17.2,"high":17.2,"low":4.15,"close":4.7},"depth":{"buy":[{"quantity":150,"price":4.55,"orders":1},{"quantity":300,"price":4.5,"orders":2},{"quantity":300,"price":4.45,"orders":2},{"quantity":450,"price":4.4,"orders":3},{"quantity":300,"price":4.35,"orders":2}],"sell":[{"quantity":150,"price":4.7,"orders":1},{"quantity":600,"price":4.75,"orders":4},{"quantity":600,"price":4.8,"orders":4},{"quantity":600,"price":4.85,"orders":4},{"quantity":600,"price":4.9,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|80079","symbol":"CAMS25JUL4200CE","last_price":4.7,"volume":352800,"average_price":7.33,"oi":139800.0,"net_change":-13.7,"total_buy_quantity":78750.0,"total_sell_quantity":31950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.5,"last_trade_time":"1753696773990","oi_day_high":178800.0,"oi_day_low":138450.0},"NSE_FO:ACC25JUL1880CE":{"ohlc":{"open":7.05,"high":9.2,"low":3.0,"close":3.3},"depth":{"buy":[{"quantity":900,"price":3.3,"orders":3},{"quantity":1200,"price":3.25,"orders":4},{"quantity":1200,"price":3.2,"orders":4},{"quantity":300,"price":3.15,"orders":1},{"quantity":300,"price":3.1,"orders":1}],"sell":[{"quantity":600,"price":3.45,"orders":2},{"quantity":900,"price":3.5,"orders":3},{"quantity":1500,"price":3.55,"orders":5},{"quantity":2100,"price":3.6,"orders":5},{"quantity":1200,"price":3.65,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|59245","symbol":"ACC25JUL1880CE","last_price":3.3,"volume":380700,"average_price":5.51,"oi":126600.0,"net_change":-5.15,"total_buy_quantity":339600.0,"total_sell_quantity":77100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1753696798109","oi_day_high":146700.0,"oi_day_low":112500.0},"NSE_FO:OIL25JUL440PE":{"ohlc":{"open":9.7,"high":15.4,"low":5.1,"close":14.45},"depth":{"buy":[{"quantity":4200,"price":14.45,"orders":3},{"quantity":1400,"price":14.4,"orders":1},{"quantity":1400,"price":14.1,"orders":1},{"quantity":2800,"price":14.05,"orders":1},{"quantity":11200,"price":13.85,"orders":1}],"sell":[{"quantity":1400,"price":15.1,"orders":1},{"quantity":1400,"price":15.35,"orders":1},{"quantity":1400,"price":15.4,"orders":1},{"quantity":1400,"price":15.45,"orders":1},{"quantity":2800,"price":15.85,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|118701","symbol":"OIL25JUL440PE","last_price":14.45,"volume":541800,"average_price":8.66,"oi":452200.0,"net_change":5.5,"total_buy_quantity":228200.0,"total_sell_quantity":176400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1753696626648","oi_day_high":467600.0,"oi_day_low":413000.0},"NSE_FO:INOXWIND25JUL175PE":{"ohlc":{"open":13.9,"high":18.1,"low":13.9,"close":18.05},"depth":{"buy":[{"quantity":3225,"price":17.35,"orders":1},{"quantity":16125,"price":17.15,"orders":1},{"quantity":22575,"price":17.1,"orders":2},{"quantity":16125,"price":17.05,"orders":1},{"quantity":32250,"price":16.85,"orders":1}],"sell":[{"quantity":3225,"price":17.9,"orders":1},{"quantity":3225,"price":18.0,"orders":1},{"quantity":9675,"price":18.05,"orders":3},{"quantity":3225,"price":18.1,"orders":1},{"quantity":3225,"price":18.15,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|106516","symbol":"INOXWIND25JUL175PE","last_price":18.05,"volume":70950,"average_price":16.27,"oi":1164225.0,"net_change":2.55,"total_buy_quantity":383775.0,"total_sell_quantity":335400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1753696725774","oi_day_high":1206150.0,"oi_day_low":1164225.0},"NSE_FO:SONACOMS25JUL480CE":{"ohlc":{"open":4.75,"high":7.85,"low":1.8,"close":2.35},"depth":{"buy":[{"quantity":1050,"price":2.25,"orders":1},{"quantity":1050,"price":2.2,"orders":1},{"quantity":3150,"price":2.15,"orders":3},{"quantity":4200,"price":2.1,"orders":4},{"quantity":4200,"price":2.05,"orders":4}],"sell":[{"quantity":3150,"price":2.4,"orders":3},{"quantity":8400,"price":2.45,"orders":6},{"quantity":8400,"price":2.5,"orders":8},{"quantity":8400,"price":2.55,"orders":6},{"quantity":2100,"price":2.6,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|127412","symbol":"SONACOMS25JUL480CE","last_price":2.35,"volume":1565550,"average_price":4.66,"oi":557550.0,"net_change":-2.5,"total_buy_quantity":211050.0,"total_sell_quantity":237300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1753696792484","oi_day_high":638400.0,"oi_day_low":550200.0},"NSE_FO:TATATECH25JUL700CE":{"ohlc":{"open":10.35,"high":16.9,"low":4.1,"close":4.6},"depth":{"buy":[{"quantity":800,"price":4.55,"orders":1},{"quantity":4000,"price":4.5,"orders":5},{"quantity":800,"price":4.45,"orders":1},{"quantity":15200,"price":4.4,"orders":2},{"quantity":2400,"price":4.35,"orders":3}],"sell":[{"quantity":800,"price":4.75,"orders":1},{"quantity":1600,"price":4.8,"orders":2},{"quantity":800,"price":4.85,"orders":1},{"quantity":6400,"price":4.9,"orders":5},{"quantity":800,"price":4.95,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|130773","symbol":"TATATECH25JUL700CE","last_price":4.6,"volume":264800,"average_price":7.06,"oi":357600.0,"net_change":-6.9,"total_buy_quantity":636800.0,"total_sell_quantity":144800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1753696785021","oi_day_high":364000.0,"oi_day_low":310400.0},"NSE_FO:BOSCHLTD25JUL32250CE":{"ohlc":{"open":5800.0,"high":5800.0,"low":5800.0,"close":5800.0},"depth":{"buy":[{"quantity":125,"price":5250.6,"orders":1},{"quantity":250,"price":5250.55,"orders":1},{"quantity":100,"price":5230.1,"orders":1},{"quantity":125,"price":5089.9,"orders":1},{"quantity":250,"price":4941.35,"orders":1}],"sell":[{"quantity":125,"price":5574.95,"orders":1},{"quantity":100,"price":5575.0,"orders":1},{"quantity":250,"price":5597.85,"orders":1},{"quantity":125,"price":5599.8,"orders":1},{"quantity":250,"price":5635.5,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|83770","symbol":"BOSCHLTD25JUL32250CE","last_price":5800.0,"volume":0,"average_price":0.0,"oi":175.0,"net_change":0.0,"total_buy_quantity":1600.0,"total_sell_quantity":1700.0,"lower_circuit_limit":3873.9,"upper_circuit_limit":7328.5,"last_trade_time":"1752743019000","oi_day_high":175.0,"oi_day_low":175.0},"NSE_FO:HDFCLIFE25JUL800CE":{"ohlc":{"open":1.0,"high":1.0,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":5500,"price":0.35,"orders":5},{"quantity":4400,"price":0.3,"orders":4},{"quantity":7700,"price":0.25,"orders":4},{"quantity":16500,"price":0.2,"orders":3},{"quantity":33000,"price":0.15,"orders":4}],"sell":[{"quantity":14300,"price":0.4,"orders":6},{"quantity":8800,"price":0.45,"orders":6},{"quantity":22000,"price":0.5,"orders":9},{"quantity":19800,"price":0.55,"orders":7},{"quantity":8800,"price":0.6,"orders":5}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|95766","symbol":"HDFCLIFE25JUL800CE","last_price":0.35,"volume":643500,"average_price":0.48,"oi":2044900.0,"net_change":-0.25,"total_buy_quantity":303600.0,"total_sell_quantity":485100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1753696414398","oi_day_high":2142800.0,"oi_day_low":2041600.0},"NSE_FO:BHARTIARTL25JUL2020PE":{"ohlc":{"open":100.0,"high":118.0,"low":94.35,"close":118.0},"depth":{"buy":[{"quantity":475,"price":129.6,"orders":1},{"quantity":950,"price":129.55,"orders":2},{"quantity":475,"price":129.5,"orders":1},{"quantity":475,"price":128.9,"orders":1},{"quantity":475,"price":126.85,"orders":1}],"sell":[{"quantity":950,"price":133.15,"orders":2},{"quantity":475,"price":133.2,"orders":1},{"quantity":475,"price":133.25,"orders":1},{"quantity":1900,"price":133.55,"orders":4},{"quantity":475,"price":133.6,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|81935","symbol":"BHARTIARTL25JUL2020PE","last_price":118.0,"volume":8075,"average_price":101.92,"oi":501125.0,"net_change":33.3,"total_buy_quantity":29450.0,"total_sell_quantity":31350.0,"lower_circuit_limit":10.25,"upper_circuit_limit":211.4,"last_trade_time":"1753680888860","oi_day_high":506350.0,"oi_day_low":501125.0},"NSE_FO:ITC25JUL420PE":{"ohlc":{"open":10.85,"high":11.3,"low":9.1,"close":9.9},"depth":{"buy":[{"quantity":3200,"price":9.15,"orders":2},{"quantity":3200,"price":9.1,"orders":2},{"quantity":4800,"price":8.8,"orders":1},{"quantity":6400,"price":8.7,"orders":1},{"quantity":16000,"price":8.55,"orders":1}],"sell":[{"quantity":3200,"price":10.15,"orders":2},{"quantity":1600,"price":10.55,"orders":1},{"quantity":1600,"price":11.4,"orders":1},{"quantity":6400,"price":11.45,"orders":1},{"quantity":24000,"price":12.25,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|105277","symbol":"ITC25JUL420PE","last_price":9.9,"volume":833600,"average_price":10.08,"oi":3760000.0,"net_change":-1.4,"total_buy_quantity":249600.0,"total_sell_quantity":182400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1753696757530","oi_day_high":3979200.0,"oi_day_low":3760000.0},"NSE_FO:SBIN25JUL800PE":{"ohlc":{"open":3.8,"high":6.8,"low":2.0,"close":5.8},"depth":{"buy":[{"quantity":3750,"price":5.7,"orders":5},{"quantity":3000,"price":5.65,"orders":4},{"quantity":5250,"price":5.6,"orders":5},{"quantity":2250,"price":5.55,"orders":3},{"quantity":4500,"price":5.5,"orders":5}],"sell":[{"quantity":1500,"price":5.9,"orders":2},{"quantity":6750,"price":5.95,"orders":5},{"quantity":20250,"price":6.0,"orders":6},{"quantity":8250,"price":6.05,"orders":5},{"quantity":6000,"price":6.1,"orders":5}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|125466","symbol":"SBIN25JUL800PE","last_price":5.8,"volume":19932000,"average_price":3.85,"oi":3731250.0,"net_change":2.35,"total_buy_quantity":951750.0,"total_sell_quantity":341250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1753696798805","oi_day_high":4491750.0,"oi_day_low":3560250.0},"NSE_FO:SOLARINDS25JUL17250CE":{"ohlc":{"open":2.55,"high":2.95,"low":1.35,"close":1.4},"depth":{"buy":[{"quantity":1500,"price":0.35,"orders":1},{"quantity":1500,"price":0.1,"orders":1},{"quantity":4500,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":450,"price":3.0,"orders":2},{"quantity":75,"price":3.55,"orders":1},{"quantity":1500,"price":15.65,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|135963","symbol":"SOLARINDS25JUL17250CE","last_price":1.4,"volume":5850,"average_price":1.81,"oi":8400.0,"net_change":-1.6,"total_buy_quantity":7500.0,"total_sell_quantity":2025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1753695802382","oi_day_high":8925.0,"oi_day_low":7425.0},"NSE_FO:CHAMBLFERT25JUL560CE":{"ohlc":{"open":1.45,"high":2.45,"low":0.9,"close":1.0},"depth":{"buy":[{"quantity":46550,"price":0.9,"orders":7},{"quantity":3800,"price":0.85,"orders":2},{"quantity":4750,"price":0.8,"orders":5},{"quantity":3800,"price":0.75,"orders":4},{"quantity":3800,"price":0.7,"orders":4}],"sell":[{"quantity":6650,"price":1.0,"orders":4},{"quantity":6650,"price":1.05,"orders":4},{"quantity":9500,"price":1.1,"orders":4},{"quantity":5700,"price":1.15,"orders":3},{"quantity":14250,"price":1.2,"orders":5}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|82564","symbol":"CHAMBLFERT25JUL560CE","last_price":1.0,"volume":1204600,"average_price":1.39,"oi":1016500.0,"net_change":-0.9,"total_buy_quantity":210900.0,"total_sell_quantity":421800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1753696722773","oi_day_high":1016500.0,"oi_day_low":904400.0},"NSE_FO:NYKAA25JUL207.5PE":{"ohlc":{"open":0.75,"high":1.85,"low":0.35,"close":1.85},"depth":{"buy":[{"quantity":9375,"price":1.8,"orders":3},{"quantity":6250,"price":1.75,"orders":2},{"quantity":6250,"price":1.7,"orders":2},{"quantity":3125,"price":1.65,"orders":1},{"quantity":12500,"price":1.6,"orders":2}],"sell":[{"quantity":6250,"price":1.9,"orders":2},{"quantity":6250,"price":1.95,"orders":2},{"quantity":6250,"price":2.0,"orders":2},{"quantity":9375,"price":2.05,"orders":3},{"quantity":28125,"price":2.1,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|124013","symbol":"NYKAA25JUL207.5PE","last_price":1.85,"volume":531250,"average_price":0.93,"oi":159375.0,"net_change":1.05,"total_buy_quantity":525000.0,"total_sell_quantity":437500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1753696782565","oi_day_high":262500.0,"oi_day_low":159375.0},"NSE_FO:MANKIND25JUL2300PE":{"ohlc":{"open":3.5,"high":3.5,"low":1.3,"close":2.9},"depth":{"buy":[{"quantity":225,"price":1.85,"orders":1},{"quantity":675,"price":1.8,"orders":2},{"quantity":225,"price":1.55,"orders":1},{"quantity":11250,"price":1.15,"orders":2},{"quantity":1125,"price":1.1,"orders":1}],"sell":[{"quantity":450,"price":2.8,"orders":2},{"quantity":900,"price":3.0,"orders":1},{"quantity":9000,"price":4.6,"orders":1},{"quantity":225,"price":9.0,"orders":1},{"quantity":2700,"price":10.0,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|117126","symbol":"MANKIND25JUL2300PE","last_price":2.9,"volume":7425,"average_price":1.95,"oi":60075.0,"net_change":1.75,"total_buy_quantity":50175.0,"total_sell_quantity":40500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1753696696051","oi_day_high":61650.0,"oi_day_low":60075.0},"NSE_FO:FORTIS25JUL790CE":{"ohlc":{"open":55.0,"high":55.0,"low":53.25,"close":53.25},"depth":{"buy":[{"quantity":775,"price":53.15,"orders":1},{"quantity":3100,"price":49.1,"orders":1},{"quantity":3100,"price":48.5,"orders":1},{"quantity":3100,"price":48.0,"orders":1},{"quantity":2325,"price":47.3,"orders":1}],"sell":[{"quantity":775,"price":58.25,"orders":1},{"quantity":775,"price":58.35,"orders":1},{"quantity":775,"price":58.45,"orders":1},{"quantity":3100,"price":59.05,"orders":1},{"quantity":2325,"price":59.1,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|95032","symbol":"FORTIS25JUL790CE","last_price":53.25,"volume":1550,"average_price":54.12,"oi":33325.0,"net_change":-3.65,"total_buy_quantity":51150.0,"total_sell_quantity":64325.0,"lower_circuit_limit":8.4,"upper_circuit_limit":105.4,"last_trade_time":"1753685274691","oi_day_high":33325.0,"oi_day_low":33325.0},"NSE_FO:SRF25JUL3150CE":{"ohlc":{"open":6.25,"high":22.2,"low":5.9,"close":8.65},"depth":{"buy":[{"quantity":800,"price":8.35,"orders":3},{"quantity":600,"price":8.3,"orders":2},{"quantity":600,"price":8.25,"orders":2},{"quantity":400,"price":8.2,"orders":2},{"quantity":200,"price":8.15,"orders":1}],"sell":[{"quantity":400,"price":8.75,"orders":1},{"quantity":200,"price":8.8,"orders":1},{"quantity":400,"price":8.9,"orders":2},{"quantity":600,"price":8.95,"orders":3},{"quantity":1600,"price":9.0,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|136394","symbol":"SRF25JUL3150CE","last_price":8.65,"volume":559200,"average_price":14.62,"oi":115000.0,"net_change":-1.8,"total_buy_quantity":378200.0,"total_sell_quantity":52400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1753696798465","oi_day_high":128600.0,"oi_day_low":112800.0},"NSE_FO:CUMMINSIND25JUL3350CE":{"ohlc":{"open":161.9,"high":161.9,"low":161.85,"close":161.85},"depth":{"buy":[{"quantity":200,"price":165.0,"orders":1},{"quantity":200,"price":164.95,"orders":1},{"quantity":200,"price":164.9,"orders":1},{"quantity":2000,"price":157.85,"orders":1},{"quantity":800,"price":156.95,"orders":1}],"sell":[{"quantity":400,"price":187.75,"orders":2},{"quantity":200,"price":187.8,"orders":1},{"quantity":200,"price":187.9,"orders":1},{"quantity":600,"price":188.55,"orders":1},{"quantity":800,"price":188.9,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|89933","symbol":"CUMMINSIND25JUL3350CE","last_price":161.85,"volume":400,"average_price":161.87,"oi":21000.0,"net_change":-25.0,"total_buy_quantity":31400.0,"total_sell_quantity":15600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":382.95,"last_trade_time":"1753687552514","oi_day_high":21000.0,"oi_day_low":21000.0},"NSE_FO:ICICIPRULI25JUL650CE":{"ohlc":{"open":0.5,"high":0.6,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":22200,"price":0.2,"orders":7},{"quantity":26825,"price":0.15,"orders":6},{"quantity":33300,"price":0.1,"orders":5},{"quantity":7400,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":7400,"price":0.3,"orders":3},{"quantity":8325,"price":0.35,"orders":5},{"quantity":8325,"price":0.4,"orders":5},{"quantity":3700,"price":0.45,"orders":4},{"quantity":8325,"price":0.5,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|99782","symbol":"ICICIPRULI25JUL650CE","last_price":0.25,"volume":215525,"average_price":0.39,"oi":491175.0,"net_change":-0.35,"total_buy_quantity":89725.0,"total_sell_quantity":229400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1753696652077","oi_day_high":528175.0,"oi_day_low":491175.0},"NSE_FO:BHEL25JUL265CE":{"ohlc":{"open":0.2,"high":0.25,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":538125,"price":0.1,"orders":32},{"quantity":1031625,"price":0.05,"orders":26},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":26250,"price":0.15,"orders":5},{"quantity":280875,"price":0.2,"orders":13},{"quantity":170625,"price":0.25,"orders":8},{"quantity":18375,"price":0.3,"orders":5},{"quantity":28875,"price":0.35,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|82227","symbol":"BHEL25JUL265CE","last_price":0.15,"volume":1265250,"average_price":0.16,"oi":3722250.0,"net_change":-0.1,"total_buy_quantity":1569750.0,"total_sell_quantity":1220625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1753696787951","oi_day_high":3798375.0,"oi_day_low":3609375.0},"NSE_FO:WIPRO25JUL267.5CE":{"ohlc":{"open":0.2,"high":0.25,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":114000,"price":0.1,"orders":11},{"quantity":594000,"price":0.05,"orders":24},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":30000,"price":0.15,"orders":4},{"quantity":99000,"price":0.2,"orders":9},{"quantity":114000,"price":0.25,"orders":7},{"quantity":78000,"price":0.3,"orders":3},{"quantity":12000,"price":0.35,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|141205","symbol":"WIPRO25JUL267.5CE","last_price":0.1,"volume":999000,"average_price":0.13,"oi":1920000.0,"net_change":-0.15,"total_buy_quantity":708000.0,"total_sell_quantity":798000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1753696793986","oi_day_high":2307000.0,"oi_day_low":1920000.0},"NSE_FO:PPLPHARMA25JUL200PE":{"ohlc":{"open":2.3,"high":2.75,"low":1.6,"close":2.8},"depth":{"buy":[{"quantity":2500,"price":2.65,"orders":1},{"quantity":7500,"price":2.6,"orders":3},{"quantity":2500,"price":2.55,"orders":1},{"quantity":10000,"price":2.5,"orders":3},{"quantity":5000,"price":2.45,"orders":2}],"sell":[{"quantity":2500,"price":2.7,"orders":1},{"quantity":2500,"price":2.8,"orders":1},{"quantity":2500,"price":2.85,"orders":1},{"quantity":2500,"price":2.9,"orders":1},{"quantity":27500,"price":2.95,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|131064","symbol":"PPLPHARMA25JUL200PE","last_price":2.8,"volume":1055000,"average_price":2.26,"oi":585000.0,"net_change":0.3,"total_buy_quantity":597500.0,"total_sell_quantity":460000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1753696793287","oi_day_high":622500.0,"oi_day_low":535000.0},"NSE_FO:TATAMOTORS25JUL680PE":{"ohlc":{"open":3.75,"high":6.05,"low":1.5,"close":5.3},"depth":{"buy":[{"quantity":1600,"price":5.2,"orders":2},{"quantity":5600,"price":5.15,"orders":4},{"quantity":5600,"price":5.1,"orders":6},{"quantity":9600,"price":5.05,"orders":8},{"quantity":5600,"price":5.0,"orders":5}],"sell":[{"quantity":37600,"price":5.3,"orders":3},{"quantity":1600,"price":5.35,"orders":2},{"quantity":8000,"price":5.4,"orders":6},{"quantity":8800,"price":5.45,"orders":6},{"quantity":4800,"price":5.5,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|130096","symbol":"TATAMOTORS25JUL680PE","last_price":5.3,"volume":9682400,"average_price":3.49,"oi":2617600.0,"net_change":0.75,"total_buy_quantity":1145600.0,"total_sell_quantity":434400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1753696796003","oi_day_high":3296800.0,"oi_day_low":2617600.0},"NSE_FO:PEL25JUL1140CE":{"ohlc":{"open":180.0,"high":180.0,"low":160.0,"close":160.0},"depth":{"buy":[{"quantity":750,"price":145.25,"orders":1},{"quantity":3000,"price":145.2,"orders":1},{"quantity":7500,"price":143.25,"orders":1},{"quantity":3750,"price":138.75,"orders":1},{"quantity":3000,"price":135.1,"orders":1}],"sell":[{"quantity":750,"price":156.05,"orders":1},{"quantity":3000,"price":156.1,"orders":1},{"quantity":3750,"price":156.75,"orders":1},{"quantity":7500,"price":157.75,"orders":1},{"quantity":3750,"price":163.85,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|126783","symbol":"PEL25JUL1140CE","last_price":160.0,"volume":3750,"average_price":164.0,"oi":41250.0,"net_change":19.9,"total_buy_quantity":54000.0,"total_sell_quantity":45000.0,"lower_circuit_limit":50.4,"upper_circuit_limit":229.8,"last_trade_time":"1753688985179","oi_day_high":42000.0,"oi_day_low":41250.0},"NSE_FO:MCX25JUL8800CE":{"ohlc":{"open":5.7,"high":5.7,"low":2.05,"close":2.1},"depth":{"buy":[{"quantity":500,"price":2.05,"orders":4},{"quantity":250,"price":2.0,"orders":2},{"quantity":375,"price":1.95,"orders":3},{"quantity":375,"price":1.9,"orders":3},{"quantity":750,"price":1.85,"orders":5}],"sell":[{"quantity":500,"price":2.15,"orders":4},{"quantity":500,"price":2.2,"orders":4},{"quantity":125,"price":2.25,"orders":1},{"quantity":125,"price":2.3,"orders":1},{"quantity":375,"price":2.35,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|39794","symbol":"MCX25JUL8800CE","last_price":2.1,"volume":159500,"average_price":2.86,"oi":110000.0,"net_change":-4.8,"total_buy_quantity":86625.0,"total_sell_quantity":19750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1753696696793","oi_day_high":127250.0,"oi_day_low":109750.0},"NSE_FO:BEL25JUL410CE":{"ohlc":{"open":1.8,"high":2.35,"low":0.9,"close":1.5},"depth":{"buy":[{"quantity":2850,"price":1.5,"orders":1},{"quantity":22800,"price":1.45,"orders":7},{"quantity":116850,"price":1.4,"orders":14},{"quantity":88350,"price":1.35,"orders":7},{"quantity":91200,"price":1.3,"orders":10}],"sell":[{"quantity":39900,"price":1.55,"orders":9},{"quantity":79800,"price":1.6,"orders":15},{"quantity":28500,"price":1.65,"orders":8},{"quantity":59850,"price":1.7,"orders":9},{"quantity":25650,"price":1.75,"orders":7}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|39417","symbol":"BEL25JUL410CE","last_price":1.5,"volume":16880550,"average_price":1.41,"oi":8467350.0,"net_change":-0.3,"total_buy_quantity":2738850.0,"total_sell_quantity":1142850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1753696793913","oi_day_high":8467350.0,"oi_day_low":7307400.0},"NSE_FO:IRB25JUL50PE":{"ohlc":{"open":3.7,"high":4.85,"low":3.3,"close":4.55},"depth":{"buy":[{"quantity":23350,"price":4.4,"orders":2},{"quantity":11675,"price":4.35,"orders":1},{"quantity":46700,"price":4.3,"orders":3},{"quantity":128425,"price":4.25,"orders":2},{"quantity":175125,"price":4.2,"orders":2}],"sell":[{"quantity":23350,"price":4.7,"orders":2},{"quantity":46700,"price":4.75,"orders":1},{"quantity":128425,"price":4.85,"orders":2},{"quantity":93400,"price":4.95,"orders":2},{"quantity":116750,"price":5.15,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|103992","symbol":"IRB25JUL50PE","last_price":4.55,"volume":163450,"average_price":4.27,"oi":3385750.0,"net_change":0.9,"total_buy_quantity":1050750.0,"total_sell_quantity":1085775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1753696329002","oi_day_high":3455800.0,"oi_day_low":3385750.0},"NSE_FO:BIOCON25JUL350PE":{"ohlc":{"open":0.2,"high":0.3,"low":0.15,"close":0.3},"depth":{"buy":[{"quantity":37500,"price":0.2,"orders":4},{"quantity":70000,"price":0.15,"orders":5},{"quantity":197500,"price":0.1,"orders":9},{"quantity":147500,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":20000,"price":0.3,"orders":4},{"quantity":5000,"price":0.35,"orders":1},{"quantity":2500,"price":0.45,"orders":1},{"quantity":5000,"price":0.5,"orders":2},{"quantity":10000,"price":1.6,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|76254","symbol":"BIOCON25JUL350PE","last_price":0.3,"volume":105000,"average_price":0.24,"oi":790000.0,"net_change":0.05,"total_buy_quantity":452500.0,"total_sell_quantity":180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1753696781055","oi_day_high":842500.0,"oi_day_low":787500.0},"NSE_FO:COFORGE25JUL1880PE":{"ohlc":{"open":190.0,"high":190.0,"low":154.3,"close":167.5},"depth":{"buy":[{"quantity":1875,"price":156.25,"orders":1},{"quantity":3000,"price":156.2,"orders":2},{"quantity":1500,"price":149.75,"orders":1},{"quantity":3750,"price":148.1,"orders":1},{"quantity":3750,"price":147.65,"orders":1}],"sell":[{"quantity":750,"price":165.65,"orders":2},{"quantity":375,"price":165.7,"orders":1},{"quantity":375,"price":165.8,"orders":1},{"quantity":375,"price":166.7,"orders":1},{"quantity":375,"price":167.05,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|84365","symbol":"COFORGE25JUL1880PE","last_price":167.5,"volume":7500,"average_price":173.71,"oi":120375.0,"net_change":-32.15,"total_buy_quantity":30000.0,"total_sell_quantity":24000.0,"lower_circuit_limit":84.05,"upper_circuit_limit":315.25,"last_trade_time":"1753683642563","oi_day_high":122625.0,"oi_day_low":120375.0},"NSE_FO:GODREJPROP25JUL2400CE":{"ohlc":{"open":3.35,"high":3.35,"low":1.1,"close":1.05},"depth":{"buy":[{"quantity":1375,"price":1.05,"orders":3},{"quantity":1375,"price":1.0,"orders":4},{"quantity":1100,"price":0.95,"orders":3},{"quantity":1100,"price":0.9,"orders":3},{"quantity":1375,"price":0.85,"orders":4}],"sell":[{"quantity":2750,"price":1.1,"orders":6},{"quantity":1925,"price":1.15,"orders":3},{"quantity":825,"price":1.2,"orders":3},{"quantity":825,"price":1.25,"orders":3},{"quantity":1100,"price":1.3,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|92764","symbol":"GODREJPROP25JUL2400CE","last_price":1.05,"volume":489225,"average_price":1.51,"oi":457875.0,"net_change":-2.15,"total_buy_quantity":251625.0,"total_sell_quantity":76450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1753696795558","oi_day_high":504625.0,"oi_day_low":452375.0},"NSE_FO:NBCC25JUL125CE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":123500,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":175500,"price":0.1,"orders":11},{"quantity":84500,"price":0.15,"orders":6},{"quantity":19500,"price":0.2,"orders":1},{"quantity":52000,"price":0.25,"orders":4},{"quantity":175500,"price":0.3,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|121450","symbol":"NBCC25JUL125CE","last_price":0.05,"volume":325000,"average_price":0.06,"oi":3243500.0,"net_change":0.0,"total_buy_quantity":123500.0,"total_sell_quantity":1371500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1753696444222","oi_day_high":3497000.0,"oi_day_low":3243500.0},"NSE_FO:M&M25JUL3200PE":{"ohlc":{"open":28.0,"high":38.65,"low":17.6,"close":29.95},"depth":{"buy":[{"quantity":200,"price":29.2,"orders":1},{"quantity":200,"price":29.15,"orders":1},{"quantity":400,"price":29.0,"orders":2},{"quantity":200,"price":28.75,"orders":1},{"quantity":400,"price":28.7,"orders":1}],"sell":[{"quantity":400,"price":30.1,"orders":2},{"quantity":200,"price":30.2,"orders":1},{"quantity":600,"price":30.25,"orders":3},{"quantity":400,"price":30.35,"orders":2},{"quantity":200,"price":30.45,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|112287","symbol":"M&M25JUL3200PE","last_price":29.95,"volume":1262000,"average_price":28.14,"oi":423000.0,"net_change":6.3,"total_buy_quantity":423600.0,"total_sell_quantity":65800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.55,"last_trade_time":"1753696777547","oi_day_high":524600.0,"oi_day_low":423000.0},"NSE_FO:ADANIGREEN25JUL1000PE":{"ohlc":{"open":36.15,"high":36.65,"low":17.25,"close":19.2},"depth":{"buy":[{"quantity":1200,"price":18.0,"orders":2},{"quantity":600,"price":17.05,"orders":1},{"quantity":1800,"price":17.0,"orders":3},{"quantity":600,"price":16.55,"orders":1},{"quantity":1800,"price":16.0,"orders":1}],"sell":[{"quantity":600,"price":19.0,"orders":1},{"quantity":1800,"price":19.35,"orders":2},{"quantity":600,"price":20.0,"orders":1},{"quantity":600,"price":20.45,"orders":1},{"quantity":600,"price":20.5,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|59811","symbol":"ADANIGREEN25JUL1000PE","last_price":19.2,"volume":4377000,"average_price":23.59,"oi":955800.0,"net_change":-19.8,"total_buy_quantity":693600.0,"total_sell_quantity":100800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.75,"last_trade_time":"1753696795979","oi_day_high":1014600.0,"oi_day_low":929400.0},"NSE_FO:BDL25JUL1850CE":{"ohlc":{"open":1.2,"high":2.4,"low":0.8,"close":1.0},"depth":{"buy":[{"quantity":1950,"price":0.9,"orders":3},{"quantity":3250,"price":0.85,"orders":7},{"quantity":2275,"price":0.8,"orders":4},{"quantity":975,"price":0.75,"orders":2},{"quantity":975,"price":0.7,"orders":2}],"sell":[{"quantity":1300,"price":1.0,"orders":4},{"quantity":1950,"price":1.05,"orders":3},{"quantity":325,"price":1.1,"orders":1},{"quantity":325,"price":1.15,"orders":1},{"quantity":975,"price":1.2,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|81348","symbol":"BDL25JUL1850CE","last_price":1.0,"volume":249600,"average_price":1.1,"oi":322725.0,"net_change":-1.0,"total_buy_quantity":86450.0,"total_sell_quantity":56550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1753696799471","oi_day_high":355225.0,"oi_day_low":321425.0},"NSE_FO:AARTIIND25JUL480CE":{"ohlc":{"open":0.2,"high":0.3,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":74200,"price":0.15,"orders":5},{"quantity":49025,"price":0.1,"orders":8},{"quantity":156350,"price":0.05,"orders":18},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":19875,"price":0.25,"orders":3},{"quantity":30475,"price":0.3,"orders":9},{"quantity":3975,"price":0.35,"orders":3},{"quantity":3975,"price":0.4,"orders":3},{"quantity":3975,"price":0.45,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|56975","symbol":"AARTIIND25JUL480CE","last_price":0.15,"volume":153700,"average_price":0.21,"oi":1445575.0,"net_change":-0.05,"total_buy_quantity":279575.0,"total_sell_quantity":288850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1753695145265","oi_day_high":1519775.0,"oi_day_low":1445575.0},"NSE_FO:PNB25JUL106CE":{"ohlc":{"open":2.95,"high":3.6,"low":1.8,"close":2.1},"depth":{"buy":[{"quantity":32000,"price":2.05,"orders":4},{"quantity":32000,"price":2.0,"orders":4},{"quantity":24000,"price":1.95,"orders":3},{"quantity":72000,"price":1.9,"orders":5},{"quantity":24000,"price":1.85,"orders":3}],"sell":[{"quantity":8000,"price":2.15,"orders":1},{"quantity":8000,"price":2.2,"orders":1},{"quantity":56000,"price":2.25,"orders":3},{"quantity":56000,"price":2.3,"orders":3},{"quantity":8000,"price":2.35,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|52084","symbol":"PNB25JUL106CE","last_price":2.1,"volume":1160000,"average_price":2.22,"oi":1432000.0,"net_change":-0.9,"total_buy_quantity":952000.0,"total_sell_quantity":1080000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1753696756442","oi_day_high":1432000.0,"oi_day_low":1040000.0},"NSE_FO:SBICARD25JUL980CE":{"ohlc":{"open":0.75,"high":0.75,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":6400,"price":0.15,"orders":5},{"quantity":95200,"price":0.1,"orders":17},{"quantity":104800,"price":0.05,"orders":12},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":800,"price":0.2,"orders":1},{"quantity":3200,"price":0.25,"orders":3},{"quantity":1600,"price":0.3,"orders":1},{"quantity":2400,"price":0.35,"orders":2},{"quantity":2400,"price":0.4,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|125064","symbol":"SBICARD25JUL980CE","last_price":0.2,"volume":345600,"average_price":0.26,"oi":479200.0,"net_change":-1.25,"total_buy_quantity":206400.0,"total_sell_quantity":86400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1753696553837","oi_day_high":584800.0,"oi_day_low":479200.0},"NSE_FO:TATACOMM25JUL1680CE":{"ohlc":{"open":42.65,"high":55.8,"low":31.0,"close":50.5},"depth":{"buy":[{"quantity":350,"price":48.25,"orders":1},{"quantity":350,"price":48.2,"orders":1},{"quantity":350,"price":48.15,"orders":1},{"quantity":350,"price":48.05,"orders":1},{"quantity":350,"price":47.4,"orders":1}],"sell":[{"quantity":350,"price":53.25,"orders":1},{"quantity":350,"price":53.3,"orders":1},{"quantity":350,"price":55.35,"orders":1},{"quantity":350,"price":58.55,"orders":1},{"quantity":350,"price":59.0,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|129234","symbol":"TATACOMM25JUL1680CE","last_price":50.5,"volume":16100,"average_price":43.99,"oi":15050.0,"net_change":-14.5,"total_buy_quantity":21700.0,"total_sell_quantity":11550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.4,"last_trade_time":"1753696721586","oi_day_high":18550.0,"oi_day_low":15050.0},"NSE_FO:BOSCHLTD25JUL32250PE":{"ohlc":{"open":10.5,"high":10.5,"low":10.5,"close":10.5},"depth":{"buy":[{"quantity":75,"price":3.05,"orders":1},{"quantity":75,"price":3.0,"orders":1},{"quantity":25,"price":2.55,"orders":1},{"quantity":750,"price":1.1,"orders":1},{"quantity":25,"price":0.5,"orders":1}],"sell":[{"quantity":50,"price":10.0,"orders":1},{"quantity":750,"price":13.45,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|83771","symbol":"BOSCHLTD25JUL32250PE","last_price":10.5,"volume":0,"average_price":0.0,"oi":525.0,"net_change":0.0,"total_buy_quantity":3350.0,"total_sell_quantity":800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1753329369000","oi_day_high":525.0,"oi_day_low":525.0},"NSE_FO:ULTRACEMCO25JUL12000PE":{"ohlc":{"open":33.0,"high":33.05,"low":14.25,"close":21.75},"depth":{"buy":[{"quantity":50,"price":21.55,"orders":1},{"quantity":50,"price":21.5,"orders":1},{"quantity":100,"price":21.0,"orders":1},{"quantity":100,"price":20.95,"orders":1},{"quantity":50,"price":20.9,"orders":1}],"sell":[{"quantity":100,"price":29.95,"orders":2},{"quantity":50,"price":30.0,"orders":1},{"quantity":750,"price":33.85,"orders":1},{"quantity":50,"price":38.0,"orders":1},{"quantity":200,"price":40.0,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|133957","symbol":"ULTRACEMCO25JUL12000PE","last_price":21.75,"volume":120950,"average_price":20.87,"oi":67600.0,"net_change":-10.0,"total_buy_quantity":43300.0,"total_sell_quantity":6250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.0,"last_trade_time":"1753696799000","oi_day_high":75400.0,"oi_day_low":64350.0},"NSE_FO:IDFCFIRSTB25JUL72PE":{"ohlc":{"open":3.0,"high":3.0,"low":1.2,"close":1.75},"depth":{"buy":[{"quantity":64925,"price":1.55,"orders":7},{"quantity":129850,"price":1.5,"orders":3},{"quantity":111300,"price":1.45,"orders":3},{"quantity":102025,"price":1.4,"orders":2},{"quantity":55650,"price":1.35,"orders":2}],"sell":[{"quantity":18550,"price":1.65,"orders":2},{"quantity":83475,"price":1.7,"orders":9},{"quantity":55650,"price":1.75,"orders":6},{"quantity":102025,"price":1.8,"orders":4},{"quantity":18550,"price":1.85,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|100209","symbol":"IDFCFIRSTB25JUL72PE","last_price":1.75,"volume":7225225,"average_price":1.68,"oi":5175450.0,"net_change":-0.55,"total_buy_quantity":918225.0,"total_sell_quantity":1400525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1753696054006","oi_day_high":6102950.0,"oi_day_low":5175450.0},"NSE_FO:PNBHOUSING25JUL1120PE":{"ohlc":{"open":118.75,"high":118.75,"low":89.35,"close":107.2},"depth":{"buy":[{"quantity":650,"price":103.7,"orders":1},{"quantity":650,"price":103.65,"orders":1},{"quantity":650,"price":102.3,"orders":1},{"quantity":650,"price":102.25,"orders":1},{"quantity":650,"price":101.2,"orders":1}],"sell":[{"quantity":1300,"price":106.0,"orders":2},{"quantity":650,"price":106.05,"orders":1},{"quantity":650,"price":106.65,"orders":1},{"quantity":650,"price":107.75,"orders":1},{"quantity":650,"price":108.35,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|122685","symbol":"PNBHOUSING25JUL1120PE","last_price":107.2,"volume":17550,"average_price":95.13,"oi":78650.0,"net_change":-6.05,"total_buy_quantity":66950.0,"total_sell_quantity":74750.0,"lower_circuit_limit":41.05,"upper_circuit_limit":185.45,"last_trade_time":"1753694364333","oi_day_high":91650.0,"oi_day_low":78650.0},"NSE_FO:LAURUSLABS25JUL680CE":{"ohlc":{"open":212.0,"high":213.3,"low":211.0,"close":211.0},"depth":{"buy":[{"quantity":1700,"price":205.55,"orders":1},{"quantity":1700,"price":205.5,"orders":1},{"quantity":1700,"price":205.45,"orders":1},{"quantity":3400,"price":205.3,"orders":2},{"quantity":1700,"price":205.1,"orders":1}],"sell":[{"quantity":1700,"price":207.9,"orders":1},{"quantity":1700,"price":208.45,"orders":1},{"quantity":1700,"price":210.15,"orders":1},{"quantity":6800,"price":210.2,"orders":1},{"quantity":10200,"price":210.6,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|109299","symbol":"LAURUSLABS25JUL680CE","last_price":211.0,"volume":20400,"average_price":212.17,"oi":103700.0,"net_change":51.95,"total_buy_quantity":124100.0,"total_sell_quantity":96900.0,"lower_circuit_limit":103.5,"upper_circuit_limit":268.0,"last_trade_time":"1753695009253","oi_day_high":122400.0,"oi_day_low":103700.0},"NSE_FO:GODREJCP25JUL1180PE":{"ohlc":{"open":1.5,"high":2.45,"low":0.65,"close":1.5},"depth":{"buy":[{"quantity":500,"price":1.45,"orders":1},{"quantity":1500,"price":1.4,"orders":3},{"quantity":500,"price":1.35,"orders":1},{"quantity":1000,"price":1.3,"orders":2},{"quantity":1000,"price":1.25,"orders":2}],"sell":[{"quantity":1000,"price":1.75,"orders":2},{"quantity":1000,"price":1.8,"orders":2},{"quantity":500,"price":1.85,"orders":1},{"quantity":500,"price":1.95,"orders":1},{"quantity":500,"price":2.0,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|92472","symbol":"GODREJCP25JUL1180PE","last_price":1.5,"volume":55500,"average_price":1.27,"oi":140000.0,"net_change":-0.6,"total_buy_quantity":224500.0,"total_sell_quantity":91500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1753695776743","oi_day_high":163000.0,"oi_day_low":140000.0},"NSE_FO:PIIND25JUL4150PE":{"ohlc":{"open":65.8,"high":65.8,"low":65.8,"close":65.8},"depth":{"buy":[{"quantity":350,"price":60.0,"orders":2},{"quantity":175,"price":59.9,"orders":1},{"quantity":525,"price":51.85,"orders":1},{"quantity":875,"price":49.85,"orders":1},{"quantity":1750,"price":48.05,"orders":1}],"sell":[{"quantity":175,"price":74.1,"orders":1},{"quantity":175,"price":74.15,"orders":1},{"quantity":700,"price":81.55,"orders":1},{"quantity":1750,"price":87.7,"orders":1},{"quantity":175,"price":88.75,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|128681","symbol":"PIIND25JUL4150PE","last_price":65.8,"volume":350,"average_price":65.8,"oi":15575.0,"net_change":-21.2,"total_buy_quantity":38850.0,"total_sell_quantity":6125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":218.8,"last_trade_time":"1753696301223","oi_day_high":15575.0,"oi_day_low":15575.0},"NSE_FO:RECLTD25JUL400CE":{"ohlc":{"open":8.85,"high":8.85,"low":1.75,"close":2.1},"depth":{"buy":[{"quantity":14025,"price":2.0,"orders":6},{"quantity":65025,"price":1.95,"orders":12},{"quantity":16575,"price":1.9,"orders":8},{"quantity":7650,"price":1.85,"orders":4},{"quantity":24225,"price":1.8,"orders":10}],"sell":[{"quantity":11475,"price":2.1,"orders":7},{"quantity":21675,"price":2.15,"orders":9},{"quantity":24225,"price":2.2,"orders":10},{"quantity":30600,"price":2.25,"orders":9},{"quantity":19125,"price":2.3,"orders":8}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|124251","symbol":"RECLTD25JUL400CE","last_price":2.1,"volume":9488550,"average_price":4.0,"oi":4822050.0,"net_change":-4.0,"total_buy_quantity":655350.0,"total_sell_quantity":780300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1753696798579","oi_day_high":5130600.0,"oi_day_low":4822050.0},"NSE_FO:JIOFIN25JUL315CE":{"ohlc":{"open":1.6,"high":4.4,"low":1.2,"close":1.3},"depth":{"buy":[{"quantity":25850,"price":1.25,"orders":8},{"quantity":70500,"price":1.2,"orders":11},{"quantity":11750,"price":1.15,"orders":3},{"quantity":14100,"price":1.1,"orders":5},{"quantity":18800,"price":1.05,"orders":6}],"sell":[{"quantity":30550,"price":1.35,"orders":11},{"quantity":61100,"price":1.4,"orders":14},{"quantity":35250,"price":1.45,"orders":9},{"quantity":30550,"price":1.5,"orders":9},{"quantity":25850,"price":1.55,"orders":7}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|106121","symbol":"JIOFIN25JUL315CE","last_price":1.3,"volume":12389200,"average_price":2.43,"oi":2695450.0,"net_change":-1.0,"total_buy_quantity":300800.0,"total_sell_quantity":921200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1753696786001","oi_day_high":2695450.0,"oi_day_low":2171400.0},"NSE_FO:ACC25JUL1880PE":{"ohlc":{"open":41.95,"high":54.65,"low":33.0,"close":53.3},"depth":{"buy":[{"quantity":300,"price":55.0,"orders":1},{"quantity":300,"price":54.95,"orders":1},{"quantity":300,"price":52.05,"orders":1},{"quantity":300,"price":51.35,"orders":1},{"quantity":900,"price":50.4,"orders":1}],"sell":[{"quantity":300,"price":61.45,"orders":1},{"quantity":300,"price":61.5,"orders":1},{"quantity":300,"price":61.6,"orders":1},{"quantity":300,"price":63.2,"orders":1},{"quantity":300,"price":64.6,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|59246","symbol":"ACC25JUL1880PE","last_price":53.3,"volume":38100,"average_price":42.7,"oi":57000.0,"net_change":13.65,"total_buy_quantity":31800.0,"total_sell_quantity":20100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.3,"last_trade_time":"1753695402350","oi_day_high":66600.0,"oi_day_low":56400.0},"NSE_FO:UPL25JUL640PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":29810,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":40650,"price":0.1,"orders":6},{"quantity":14905,"price":0.15,"orders":4},{"quantity":17615,"price":0.2,"orders":4},{"quantity":5420,"price":0.25,"orders":2},{"quantity":4065,"price":0.3,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|134668","symbol":"UPL25JUL640PE","last_price":0.1,"volume":150405,"average_price":0.1,"oi":540645.0,"net_change":-0.05,"total_buy_quantity":29810.0,"total_sell_quantity":294035.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1753696735216","oi_day_high":555550.0,"oi_day_low":512190.0},"NSE_FO:POLYCAB25JUL6500CE":{"ohlc":{"open":280.0,"high":339.15,"low":280.0,"close":331.05},"depth":{"buy":[{"quantity":125,"price":327.0,"orders":1},{"quantity":125,"price":326.95,"orders":1},{"quantity":125,"price":325.05,"orders":1},{"quantity":125,"price":321.95,"orders":1},{"quantity":125,"price":321.9,"orders":1}],"sell":[{"quantity":125,"price":337.9,"orders":1},{"quantity":125,"price":337.95,"orders":1},{"quantity":250,"price":338.0,"orders":2},{"quantity":125,"price":338.05,"orders":1},{"quantity":125,"price":338.1,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|130322","symbol":"POLYCAB25JUL6500CE","last_price":331.05,"volume":2500,"average_price":331.68,"oi":37125.0,"net_change":91.05,"total_buy_quantity":23375.0,"total_sell_quantity":15625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":614.8,"last_trade_time":"1753696553085","oi_day_high":38875.0,"oi_day_low":37125.0},"NSE_FO:TITAGARH25JUL940CE":{"ohlc":{"open":2.0,"high":3.85,"low":0.55,"close":1.3},"depth":{"buy":[{"quantity":1450,"price":1.25,"orders":2},{"quantity":4350,"price":1.2,"orders":4},{"quantity":5800,"price":1.15,"orders":5},{"quantity":2900,"price":1.1,"orders":3},{"quantity":3625,"price":1.05,"orders":3}],"sell":[{"quantity":1450,"price":1.35,"orders":2},{"quantity":3625,"price":1.4,"orders":5},{"quantity":30450,"price":1.45,"orders":3},{"quantity":5800,"price":1.5,"orders":5},{"quantity":2175,"price":1.55,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|138771","symbol":"TITAGARH25JUL940CE","last_price":1.3,"volume":975125,"average_price":1.78,"oi":612625.0,"net_change":-0.15,"total_buy_quantity":205175.0,"total_sell_quantity":324075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1753696794872","oi_day_high":620600.0,"oi_day_low":490825.0},"NSE_FO:HAVELLS25JUL1580PE":{"ohlc":{"open":53.0,"high":72.2,"low":47.05,"close":70.65},"depth":{"buy":[{"quantity":500,"price":72.15,"orders":1},{"quantity":500,"price":72.1,"orders":1},{"quantity":500,"price":72.05,"orders":1},{"quantity":5500,"price":70.7,"orders":1},{"quantity":1000,"price":70.65,"orders":1}],"sell":[{"quantity":1000,"price":78.3,"orders":2},{"quantity":500,"price":78.35,"orders":1},{"quantity":2000,"price":78.4,"orders":1},{"quantity":500,"price":81.0,"orders":1},{"quantity":2500,"price":81.65,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|98045","symbol":"HAVELLS25JUL1580PE","last_price":70.65,"volume":28500,"average_price":57.08,"oi":152000.0,"net_change":9.65,"total_buy_quantity":62000.0,"total_sell_quantity":44000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.05,"last_trade_time":"1753695035283","oi_day_high":164000.0,"oi_day_low":152000.0},"NSE_FO:MOTHERSON25JUL103.35CE":{"ohlc":{"open":0.4,"high":0.75,"low":0.25,"close":0.5},"depth":{"buy":[{"quantity":30750,"price":0.45,"orders":5},{"quantity":12300,"price":0.4,"orders":2},{"quantity":18450,"price":0.35,"orders":3},{"quantity":61500,"price":0.3,"orders":6},{"quantity":61500,"price":0.25,"orders":6}],"sell":[{"quantity":30750,"price":0.55,"orders":5},{"quantity":36900,"price":0.6,"orders":6},{"quantity":61500,"price":0.65,"orders":9},{"quantity":67650,"price":0.7,"orders":4},{"quantity":49200,"price":0.75,"orders":8}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|114374","symbol":"MOTHERSON25JUL103.35CE","last_price":0.5,"volume":3579300,"average_price":0.49,"oi":3505500.0,"net_change":0.15,"total_buy_quantity":1814250.0,"total_sell_quantity":940950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1753696795372","oi_day_high":3948300.0,"oi_day_low":3499350.0},"NSE_FO:DABUR25JUL480PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":16250,"price":0.05,"orders":6},{"quantity":27500,"price":0.1,"orders":5},{"quantity":10000,"price":0.15,"orders":2},{"quantity":5000,"price":0.4,"orders":1},{"quantity":5000,"price":1.9,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|86611","symbol":"DABUR25JUL480PE","last_price":0.05,"volume":67500,"average_price":0.05,"oi":793750.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":157500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1753692826937","oi_day_high":800000.0,"oi_day_low":793750.0},"NSE_FO:MFSL25JUL1640PE":{"ohlc":{"open":100.0,"high":100.0,"low":89.45,"close":89.45},"depth":{"buy":[{"quantity":1600,"price":109.05,"orders":2},{"quantity":5600,"price":109.0,"orders":2},{"quantity":4000,"price":107.4,"orders":1},{"quantity":8000,"price":105.85,"orders":1},{"quantity":8000,"price":105.2,"orders":1}],"sell":[{"quantity":800,"price":120.75,"orders":1},{"quantity":4000,"price":120.8,"orders":2},{"quantity":8800,"price":124.65,"orders":2},{"quantity":4000,"price":126.15,"orders":1},{"quantity":800,"price":126.3,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|36930","symbol":"MFSL25JUL1640PE","last_price":89.45,"volume":2400,"average_price":96.48,"oi":32000.0,"net_change":-18.7,"total_buy_quantity":47200.0,"total_sell_quantity":48000.0,"lower_circuit_limit":32.5,"upper_circuit_limit":183.8,"last_trade_time":"1753677100151","oi_day_high":32000.0,"oi_day_low":32000.0},"NSE_FO:SJVN25JUL100CE":{"ohlc":{"open":0.4,"high":0.6,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":70500,"price":0.2,"orders":7},{"quantity":381875,"price":0.15,"orders":6},{"quantity":282000,"price":0.1,"orders":8},{"quantity":188000,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":41125,"price":0.25,"orders":2},{"quantity":35250,"price":0.3,"orders":6},{"quantity":52875,"price":0.35,"orders":7},{"quantity":146875,"price":0.4,"orders":7},{"quantity":364250,"price":0.45,"orders":8}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|126846","symbol":"SJVN25JUL100CE","last_price":0.25,"volume":1715500,"average_price":0.38,"oi":3742375.0,"net_change":-0.2,"total_buy_quantity":922375.0,"total_sell_quantity":1897625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1753696797020","oi_day_high":3942125.0,"oi_day_low":3630750.0},"NSE_FO:LICHSGFIN25JUL620CE":{"ohlc":{"open":2.5,"high":4.0,"low":0.9,"close":1.05},"depth":{"buy":[{"quantity":1000,"price":0.95,"orders":1},{"quantity":4000,"price":0.9,"orders":4},{"quantity":5000,"price":0.85,"orders":5},{"quantity":2000,"price":0.8,"orders":2},{"quantity":13000,"price":0.75,"orders":4}],"sell":[{"quantity":4000,"price":1.05,"orders":4},{"quantity":3000,"price":1.1,"orders":3},{"quantity":4000,"price":1.15,"orders":4},{"quantity":9000,"price":1.2,"orders":2},{"quantity":9000,"price":1.25,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|109505","symbol":"LICHSGFIN25JUL620CE","last_price":1.05,"volume":1709000,"average_price":2.13,"oi":888000.0,"net_change":-1.9,"total_buy_quantity":197000.0,"total_sell_quantity":487000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1753696798595","oi_day_high":1013000.0,"oi_day_low":888000.0},"NSE_FO:HDFCAMC25JUL5100CE":{"ohlc":{"open":498.0,"high":509.5,"low":430.0,"close":430.0},"depth":{"buy":[{"quantity":150,"price":438.5,"orders":1},{"quantity":150,"price":438.45,"orders":1},{"quantity":150,"price":436.75,"orders":1},{"quantity":1500,"price":420.25,"orders":1},{"quantity":600,"price":408.9,"orders":1}],"sell":[{"quantity":150,"price":471.25,"orders":1},{"quantity":150,"price":471.35,"orders":1},{"quantity":150,"price":471.45,"orders":1},{"quantity":150,"price":471.55,"orders":1},{"quantity":600,"price":472.1,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|42179","symbol":"HDFCAMC25JUL5100CE","last_price":430.0,"volume":600,"average_price":481.87,"oi":35550.0,"net_change":-10.05,"total_buy_quantity":9900.0,"total_sell_quantity":12150.0,"lower_circuit_limit":119.05,"upper_circuit_limit":761.05,"last_trade_time":"1753693296236","oi_day_high":35550.0,"oi_day_low":35550.0},"NSE_FO:PAYTM25JUL920PE":{"ohlc":{"open":0.55,"high":0.55,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":725,"price":0.25,"orders":1},{"quantity":1450,"price":0.2,"orders":2},{"quantity":2900,"price":0.15,"orders":3},{"quantity":42050,"price":0.1,"orders":6},{"quantity":68150,"price":0.05,"orders":9}],"sell":[{"quantity":2175,"price":0.3,"orders":3},{"quantity":2900,"price":0.35,"orders":4},{"quantity":7975,"price":0.4,"orders":3},{"quantity":2900,"price":0.45,"orders":4},{"quantity":2175,"price":0.5,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|120195","symbol":"PAYTM25JUL920PE","last_price":0.25,"volume":81925,"average_price":0.35,"oi":303050.0,"net_change":-0.55,"total_buy_quantity":115275.0,"total_sell_quantity":142100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1753696518278","oi_day_high":317550.0,"oi_day_low":303050.0},"NSE_FO:OIL25JUL440CE":{"ohlc":{"open":4.3,"high":6.9,"low":1.65,"close":1.75},"depth":{"buy":[{"quantity":4200,"price":1.7,"orders":3},{"quantity":5600,"price":1.65,"orders":4},{"quantity":4200,"price":1.6,"orders":3},{"quantity":4200,"price":1.55,"orders":2},{"quantity":4200,"price":1.5,"orders":3}],"sell":[{"quantity":8400,"price":1.8,"orders":2},{"quantity":2800,"price":1.85,"orders":2},{"quantity":5600,"price":1.9,"orders":4},{"quantity":4200,"price":1.95,"orders":3},{"quantity":5600,"price":2.0,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|118700","symbol":"OIL25JUL440CE","last_price":1.75,"volume":1330000,"average_price":3.88,"oi":579600.0,"net_change":-3.25,"total_buy_quantity":357000.0,"total_sell_quantity":344400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1753696799102","oi_day_high":581000.0,"oi_day_low":502600.0},"NSE_FO:ADANIENT25JUL2600PE":{"ohlc":{"open":58.05,"high":93.0,"low":36.2,"close":85.2},"depth":{"buy":[{"quantity":300,"price":83.7,"orders":1},{"quantity":300,"price":82.05,"orders":1},{"quantity":2400,"price":82.0,"orders":2},{"quantity":300,"price":81.85,"orders":1},{"quantity":600,"price":81.5,"orders":2}],"sell":[{"quantity":300,"price":91.55,"orders":1},{"quantity":300,"price":91.6,"orders":1},{"quantity":600,"price":91.65,"orders":2},{"quantity":5400,"price":91.7,"orders":6},{"quantity":600,"price":91.75,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|59609","symbol":"ADANIENT25JUL2600PE","last_price":85.2,"volume":416100,"average_price":67.31,"oi":1350600.0,"net_change":19.65,"total_buy_quantity":84300.0,"total_sell_quantity":23700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":196.85,"last_trade_time":"1753696790637","oi_day_high":1498800.0,"oi_day_low":1350600.0},"NSE_FO:ICICIBANK25JUL1440PE":{"ohlc":{"open":1.15,"high":1.2,"low":0.6,"close":0.75},"depth":{"buy":[{"quantity":9100,"price":0.75,"orders":8},{"quantity":5600,"price":0.7,"orders":6},{"quantity":4900,"price":0.65,"orders":5},{"quantity":7700,"price":0.6,"orders":5},{"quantity":46900,"price":0.55,"orders":7}],"sell":[{"quantity":6300,"price":0.85,"orders":6},{"quantity":2800,"price":0.9,"orders":2},{"quantity":2800,"price":0.95,"orders":2},{"quantity":4200,"price":1.0,"orders":3},{"quantity":2100,"price":1.05,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|98846","symbol":"ICICIBANK25JUL1440PE","last_price":0.75,"volume":1513400,"average_price":0.8,"oi":1441300.0,"net_change":-0.65,"total_buy_quantity":546000.0,"total_sell_quantity":149800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1753696780053","oi_day_high":1780800.0,"oi_day_low":1441300.0},"NSE_FO:NAUKRI25JUL1520PE":{"ohlc":{"open":100.0,"high":118.0,"low":91.25,"close":114.2},"depth":{"buy":[{"quantity":375,"price":101.35,"orders":1},{"quantity":375,"price":101.3,"orders":1},{"quantity":1875,"price":98.9,"orders":1},{"quantity":1125,"price":98.75,"orders":1},{"quantity":3750,"price":98.4,"orders":1}],"sell":[{"quantity":375,"price":109.95,"orders":1},{"quantity":375,"price":110.0,"orders":1},{"quantity":750,"price":110.05,"orders":2},{"quantity":375,"price":110.6,"orders":1},{"quantity":1875,"price":112.05,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|115673","symbol":"NAUKRI25JUL1520PE","last_price":114.2,"volume":3375,"average_price":101.75,"oi":35625.0,"net_change":30.05,"total_buy_quantity":28500.0,"total_sell_quantity":22125.0,"lower_circuit_limit":1.6,"upper_circuit_limit":166.7,"last_trade_time":"1753694234330","oi_day_high":36375.0,"oi_day_low":35625.0},"NSE_FO:PERSISTENT25JUL6100CE":{"ohlc":{"open":1.95,"high":2.0,"low":1.05,"close":1.45},"depth":{"buy":[{"quantity":200,"price":1.2,"orders":2},{"quantity":4300,"price":1.15,"orders":2},{"quantity":4400,"price":1.1,"orders":3},{"quantity":1600,"price":1.05,"orders":2},{"quantity":400,"price":1.0,"orders":2}],"sell":[{"quantity":300,"price":1.45,"orders":2},{"quantity":200,"price":1.5,"orders":2},{"quantity":100,"price":1.55,"orders":1},{"quantity":3300,"price":1.6,"orders":2},{"quantity":300,"price":1.65,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|126897","symbol":"PERSISTENT25JUL6100CE","last_price":1.45,"volume":151200,"average_price":1.32,"oi":245200.0,"net_change":-0.55,"total_buy_quantity":75900.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1753696722275","oi_day_high":251700.0,"oi_day_low":239300.0},"NSE_FO:BHARATFORG25JUL1280CE":{"ohlc":{"open":1.25,"high":2.55,"low":0.3,"close":0.8},"depth":{"buy":[{"quantity":500,"price":0.65,"orders":1},{"quantity":2000,"price":0.6,"orders":4},{"quantity":1500,"price":0.55,"orders":3},{"quantity":1000,"price":0.5,"orders":2},{"quantity":500,"price":0.45,"orders":1}],"sell":[{"quantity":2500,"price":0.8,"orders":5},{"quantity":2000,"price":0.85,"orders":4},{"quantity":2000,"price":0.9,"orders":2},{"quantity":1500,"price":0.95,"orders":1},{"quantity":3500,"price":1.0,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|74200","symbol":"BHARATFORG25JUL1280CE","last_price":0.8,"volume":154000,"average_price":1.58,"oi":240000.0,"net_change":-0.45,"total_buy_quantity":406000.0,"total_sell_quantity":132000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1753696629050","oi_day_high":252000.0,"oi_day_low":237500.0},"NSE_FO:TORNTPOWER25JUL1460PE":{"ohlc":{"open":125.0,"high":125.05,"low":125.0,"close":125.0},"depth":{"buy":[{"quantity":750,"price":120.9,"orders":2},{"quantity":1500,"price":120.85,"orders":1},{"quantity":1875,"price":118.55,"orders":1},{"quantity":375,"price":116.6,"orders":1},{"quantity":3750,"price":115.95,"orders":1}],"sell":[{"quantity":2625,"price":128.8,"orders":3},{"quantity":375,"price":128.85,"orders":1},{"quantity":375,"price":128.95,"orders":1},{"quantity":1500,"price":130.1,"orders":1},{"quantity":375,"price":130.55,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|139315","symbol":"TORNTPOWER25JUL1460PE","last_price":125.0,"volume":1875,"average_price":125.01,"oi":25500.0,"net_change":-10.5,"total_buy_quantity":37500.0,"total_sell_quantity":35250.0,"lower_circuit_limit":42.65,"upper_circuit_limit":228.35,"last_trade_time":"1753694229034","oi_day_high":25875.0,"oi_day_low":25500.0},"NSE_FO:MARUTI25JUL12700PE":{"ohlc":{"open":283.7,"high":398.2,"low":176.35,"close":350.95},"depth":{"buy":[{"quantity":50,"price":340.25,"orders":1},{"quantity":50,"price":340.15,"orders":1},{"quantity":50,"price":340.1,"orders":1},{"quantity":500,"price":310.0,"orders":1},{"quantity":500,"price":308.35,"orders":1}],"sell":[{"quantity":50,"price":387.6,"orders":1},{"quantity":2800,"price":387.65,"orders":8},{"quantity":250,"price":387.7,"orders":2},{"quantity":500,"price":400.15,"orders":1},{"quantity":150,"price":407.55,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|117867","symbol":"MARUTI25JUL12700PE","last_price":350.95,"volume":20500,"average_price":318.94,"oi":43400.0,"net_change":52.55,"total_buy_quantity":19600.0,"total_sell_quantity":5800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":688.95,"last_trade_time":"1753696740004","oi_day_high":49500.0,"oi_day_low":43400.0},"NSE_FO:OBEROIRLTY25JUL1980CE":{"ohlc":{"open":0.5,"high":0.55,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":3150,"price":0.3,"orders":4},{"quantity":1050,"price":0.25,"orders":3},{"quantity":1400,"price":0.2,"orders":4},{"quantity":6650,"price":0.15,"orders":4},{"quantity":33950,"price":0.1,"orders":6}],"sell":[{"quantity":77350,"price":0.4,"orders":6},{"quantity":1050,"price":0.5,"orders":3},{"quantity":1050,"price":0.55,"orders":3},{"quantity":1400,"price":0.6,"orders":2},{"quantity":1050,"price":0.65,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|124467","symbol":"OBEROIRLTY25JUL1980CE","last_price":0.4,"volume":28350,"average_price":0.4,"oi":116900.0,"net_change":-0.1,"total_buy_quantity":71750.0,"total_sell_quantity":120050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1753696507640","oi_day_high":139650.0,"oi_day_low":116900.0},"NSE_FO:EXIDEIND25JUL390PE":{"ohlc":{"open":14.05,"high":14.05,"low":6.75,"close":9.75},"depth":{"buy":[{"quantity":1800,"price":9.75,"orders":1},{"quantity":1800,"price":9.55,"orders":1},{"quantity":1800,"price":8.85,"orders":1},{"quantity":14400,"price":8.65,"orders":1},{"quantity":18000,"price":8.2,"orders":1}],"sell":[{"quantity":1800,"price":10.1,"orders":1},{"quantity":1800,"price":10.15,"orders":1},{"quantity":1800,"price":10.2,"orders":1},{"quantity":1800,"price":10.25,"orders":1},{"quantity":1800,"price":10.3,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|90634","symbol":"EXIDEIND25JUL390PE","last_price":9.75,"volume":363600,"average_price":9.15,"oi":682200.0,"net_change":-1.45,"total_buy_quantity":268200.0,"total_sell_quantity":214200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1753696797367","oi_day_high":729000.0,"oi_day_low":682200.0},"NSE_FO:JUBLFOOD25JUL710PE":{"ohlc":{"open":59.6,"high":59.6,"low":59.6,"close":59.6},"depth":{"buy":[{"quantity":1250,"price":61.85,"orders":1},{"quantity":5000,"price":60.7,"orders":1},{"quantity":6250,"price":60.35,"orders":1},{"quantity":12500,"price":59.75,"orders":1},{"quantity":12500,"price":59.45,"orders":1}],"sell":[{"quantity":1250,"price":65.25,"orders":1},{"quantity":12500,"price":66.25,"orders":1},{"quantity":5000,"price":66.45,"orders":1},{"quantity":6250,"price":67.45,"orders":1},{"quantity":1250,"price":70.0,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|110570","symbol":"JUBLFOOD25JUL710PE","last_price":59.6,"volume":1250,"average_price":59.6,"oi":160000.0,"net_change":0.0,"total_buy_quantity":86250.0,"total_sell_quantity":83750.0,"lower_circuit_limit":22.95,"upper_circuit_limit":96.25,"last_trade_time":"1753690739162","oi_day_high":160000.0,"oi_day_low":160000.0},"NSE_FO:PIDILITIND25JUL3020CE":{"ohlc":{"open":2.0,"high":2.5,"low":1.2,"close":1.7},"depth":{"buy":[{"quantity":250,"price":1.65,"orders":1},{"quantity":250,"price":1.6,"orders":1},{"quantity":500,"price":1.5,"orders":2},{"quantity":250,"price":1.45,"orders":1},{"quantity":250,"price":1.4,"orders":1}],"sell":[{"quantity":500,"price":2.05,"orders":2},{"quantity":250,"price":2.1,"orders":1},{"quantity":250,"price":2.3,"orders":1},{"quantity":250,"price":2.4,"orders":1},{"quantity":250,"price":2.55,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|127945","symbol":"PIDILITIND25JUL3020CE","last_price":1.7,"volume":22250,"average_price":1.91,"oi":32750.0,"net_change":-1.2,"total_buy_quantity":81250.0,"total_sell_quantity":28750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1753696799273","oi_day_high":41500.0,"oi_day_low":32750.0},"NSE_FO:IRCTC25JUL770CE":{"ohlc":{"open":1.5,"high":2.1,"low":0.75,"close":0.8},"depth":{"buy":[{"quantity":164500,"price":0.8,"orders":5},{"quantity":4375,"price":0.75,"orders":1},{"quantity":3500,"price":0.65,"orders":4},{"quantity":3500,"price":0.6,"orders":4},{"quantity":4375,"price":0.55,"orders":3}],"sell":[{"quantity":40250,"price":0.85,"orders":4},{"quantity":2625,"price":0.9,"orders":2},{"quantity":1750,"price":1.0,"orders":1},{"quantity":875,"price":1.1,"orders":1},{"quantity":875,"price":1.2,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|107345","symbol":"IRCTC25JUL770CE","last_price":0.8,"volume":1028125,"average_price":1.01,"oi":1248625.0,"net_change":-1.25,"total_buy_quantity":625625.0,"total_sell_quantity":153125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1753696778817","oi_day_high":1249500.0,"oi_day_low":1004500.0},"NSE_FO:DELHIVERY25JUL385CE":{"ohlc":{"open":40.75,"high":40.75,"low":40.75,"close":40.75},"depth":{"buy":[{"quantity":2075,"price":42.3,"orders":1},{"quantity":2075,"price":42.15,"orders":1},{"quantity":2075,"price":42.05,"orders":1},{"quantity":4150,"price":42.0,"orders":2},{"quantity":8300,"price":41.95,"orders":1}],"sell":[{"quantity":8300,"price":45.3,"orders":1},{"quantity":10375,"price":45.5,"orders":1},{"quantity":20750,"price":45.95,"orders":1},{"quantity":20750,"price":46.35,"orders":1},{"quantity":4150,"price":47.35,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|91427","symbol":"DELHIVERY25JUL385CE","last_price":40.75,"volume":2075,"average_price":40.75,"oi":203350.0,"net_change":-4.9,"total_buy_quantity":139025.0,"total_sell_quantity":145250.0,"lower_circuit_limit":18.1,"upper_circuit_limit":73.2,"last_trade_time":"1753693372731","oi_day_high":203350.0,"oi_day_low":203350.0},"NSE_FO:DLF25JUL840CE":{"ohlc":{"open":4.1,"high":4.2,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":825,"price":0.5,"orders":1},{"quantity":23100,"price":0.45,"orders":10},{"quantity":18150,"price":0.4,"orders":6},{"quantity":63525,"price":0.35,"orders":8},{"quantity":20625,"price":0.3,"orders":4}],"sell":[{"quantity":9075,"price":0.55,"orders":8},{"quantity":22275,"price":0.6,"orders":16},{"quantity":12375,"price":0.65,"orders":8},{"quantity":15675,"price":0.7,"orders":9},{"quantity":8250,"price":0.75,"orders":5}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|88512","symbol":"DLF25JUL840CE","last_price":0.5,"volume":3821400,"average_price":1.48,"oi":2258025.0,"net_change":-4.7,"total_buy_quantity":638550.0,"total_sell_quantity":480150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1753696752865","oi_day_high":2405700.0,"oi_day_low":2257200.0},"NSE_FO:GRASIM25JUL2880PE":{"ohlc":{"open":180.3,"high":180.3,"low":180.3,"close":180.3},"depth":{"buy":[{"quantity":1000,"price":143.45,"orders":1},{"quantity":2500,"price":139.35,"orders":1},{"quantity":1250,"price":137.85,"orders":1},{"quantity":2500,"price":133.85,"orders":1},{"quantity":10000,"price":109.15,"orders":1}],"sell":[{"quantity":1250,"price":163.9,"orders":1},{"quantity":1000,"price":163.95,"orders":1},{"quantity":1000,"price":165.6,"orders":1},{"quantity":2500,"price":165.7,"orders":1},{"quantity":1250,"price":175.25,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|93476","symbol":"GRASIM25JUL2880PE","last_price":180.3,"volume":0,"average_price":0.0,"oi":41500.0,"net_change":0.0,"total_buy_quantity":17250.0,"total_sell_quantity":21750.0,"lower_circuit_limit":66.2,"upper_circuit_limit":294.4,"last_trade_time":"1753435809000","oi_day_high":42500.0,"oi_day_low":41500.0},"NSE_FO:PRESTIGE25JUL1700PE":{"ohlc":{"open":64.0,"high":106.1,"low":56.4,"close":94.95},"depth":{"buy":[{"quantity":450,"price":88.15,"orders":1},{"quantity":900,"price":88.1,"orders":1},{"quantity":450,"price":88.0,"orders":1},{"quantity":900,"price":84.5,"orders":1},{"quantity":900,"price":84.45,"orders":1}],"sell":[{"quantity":900,"price":95.8,"orders":2},{"quantity":450,"price":95.85,"orders":1},{"quantity":450,"price":95.95,"orders":1},{"quantity":13500,"price":120.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|131528","symbol":"PRESTIGE25JUL1700PE","last_price":94.95,"volume":80550,"average_price":82.95,"oi":76950.0,"net_change":54.55,"total_buy_quantity":37800.0,"total_sell_quantity":15300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.0,"last_trade_time":"1753696090385","oi_day_high":105750.0,"oi_day_low":76950.0},"NSE_FO:BSOFT25JUL440PE":{"ohlc":{"open":41.7,"high":56.8,"low":41.7,"close":54.45},"depth":{"buy":[{"quantity":6500,"price":53.95,"orders":3},{"quantity":19500,"price":53.9,"orders":3},{"quantity":14300,"price":52.95,"orders":2},{"quantity":2600,"price":52.9,"orders":2},{"quantity":1300,"price":52.85,"orders":1}],"sell":[{"quantity":1300,"price":56.15,"orders":1},{"quantity":1300,"price":56.2,"orders":1},{"quantity":1300,"price":56.3,"orders":1},{"quantity":1300,"price":56.35,"orders":1},{"quantity":1300,"price":57.6,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|79447","symbol":"BSOFT25JUL440PE","last_price":54.45,"volume":26000,"average_price":50.06,"oi":366600.0,"net_change":12.75,"total_buy_quantity":140400.0,"total_sell_quantity":114400.0,"lower_circuit_limit":18.7,"upper_circuit_limit":69.2,"last_trade_time":"1753694381017","oi_day_high":374400.0,"oi_day_low":366600.0},"NSE_FO:HINDUNILVR25JUL2280CE":{"ohlc":{"open":157.0,"high":157.0,"low":150.35,"close":150.35},"depth":{"buy":[{"quantity":300,"price":164.3,"orders":1},{"quantity":300,"price":164.25,"orders":1},{"quantity":300,"price":164.15,"orders":1},{"quantity":300,"price":163.8,"orders":1},{"quantity":300,"price":163.4,"orders":1}],"sell":[{"quantity":300,"price":174.2,"orders":1},{"quantity":300,"price":174.25,"orders":1},{"quantity":1200,"price":174.5,"orders":1},{"quantity":1500,"price":176.35,"orders":1},{"quantity":3000,"price":177.25,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|97956","symbol":"HINDUNILVR25JUL2280CE","last_price":150.35,"volume":1500,"average_price":151.87,"oi":38400.0,"net_change":16.9,"total_buy_quantity":29700.0,"total_sell_quantity":24300.0,"lower_circuit_limit":46.4,"upper_circuit_limit":220.5,"last_trade_time":"1753690176122","oi_day_high":39600.0,"oi_day_low":38400.0},"NSE_FO:INDUSTOWER25JUL415PE":{"ohlc":{"open":24.0,"high":31.0,"low":17.8,"close":31.0},"depth":{"buy":[{"quantity":1700,"price":29.9,"orders":1},{"quantity":6800,"price":29.85,"orders":1},{"quantity":17000,"price":29.55,"orders":1},{"quantity":8500,"price":29.4,"orders":1},{"quantity":17000,"price":28.75,"orders":1}],"sell":[{"quantity":3400,"price":31.4,"orders":2},{"quantity":1700,"price":31.45,"orders":1},{"quantity":23800,"price":33.15,"orders":2},{"quantity":8500,"price":34.6,"orders":1},{"quantity":17000,"price":35.2,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|106249","symbol":"INDUSTOWER25JUL415PE","last_price":31.0,"volume":79900,"average_price":23.45,"oi":117300.0,"net_change":7.95,"total_buy_quantity":142800.0,"total_sell_quantity":146200.0,"lower_circuit_limit":0.4,"upper_circuit_limit":45.7,"last_trade_time":"1753696644212","oi_day_high":153000.0,"oi_day_low":117300.0},"NSE_FO:SUNPHARMA25JUL1660PE":{"ohlc":{"open":2.95,"high":3.35,"low":1.4,"close":1.95},"depth":{"buy":[{"quantity":700,"price":1.95,"orders":2},{"quantity":1050,"price":1.9,"orders":3},{"quantity":1400,"price":1.85,"orders":3},{"quantity":2100,"price":1.8,"orders":5},{"quantity":2100,"price":1.75,"orders":5}],"sell":[{"quantity":350,"price":2.05,"orders":1},{"quantity":1050,"price":2.1,"orders":3},{"quantity":350,"price":2.15,"orders":1},{"quantity":1050,"price":3.0,"orders":2},{"quantity":350,"price":3.5,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|136609","symbol":"SUNPHARMA25JUL1660PE","last_price":1.95,"volume":265650,"average_price":2.17,"oi":257250.0,"net_change":-1.35,"total_buy_quantity":813750.0,"total_sell_quantity":63350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1753696752542","oi_day_high":279650.0,"oi_day_low":254800.0},"NSE_FO:BANKBARODA25JUL240CE":{"ohlc":{"open":3.85,"high":8.35,"low":2.3,"close":2.7},"depth":{"buy":[{"quantity":2925,"price":2.65,"orders":1},{"quantity":35100,"price":2.6,"orders":9},{"quantity":20475,"price":2.55,"orders":7},{"quantity":23400,"price":2.5,"orders":6},{"quantity":23400,"price":2.45,"orders":6}],"sell":[{"quantity":29250,"price":2.75,"orders":10},{"quantity":35100,"price":2.8,"orders":9},{"quantity":17550,"price":2.85,"orders":6},{"quantity":38025,"price":2.9,"orders":6},{"quantity":11700,"price":2.95,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|40701","symbol":"BANKBARODA25JUL240CE","last_price":2.7,"volume":8260200,"average_price":4.34,"oi":2679300.0,"net_change":-4.0,"total_buy_quantity":696150.0,"total_sell_quantity":953550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1753696757849","oi_day_high":2860650.0,"oi_day_low":2345850.0},"NSE_FO:IEX25JUL190PE":{"ohlc":{"open":48.5,"high":57.0,"low":47.0,"close":50.5},"depth":{"buy":[{"quantity":3750,"price":50.5,"orders":1},{"quantity":3750,"price":50.1,"orders":1},{"quantity":37500,"price":49.5,"orders":1},{"quantity":112500,"price":47.8,"orders":1},{"quantity":37500,"price":47.0,"orders":1}],"sell":[{"quantity":41250,"price":51.6,"orders":2},{"quantity":15000,"price":51.65,"orders":1},{"quantity":112500,"price":54.05,"orders":1},{"quantity":33750,"price":70.6,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|100595","symbol":"IEX25JUL190PE","last_price":50.5,"volume":1245000,"average_price":50.41,"oi":4350000.0,"net_change":6.3,"total_buy_quantity":255000.0,"total_sell_quantity":202500.0,"lower_circuit_limit":24.2,"upper_circuit_limit":70.6,"last_trade_time":"1753696748535","oi_day_high":4601250.0,"oi_day_low":4350000.0},"NSE_FO:SHRIRAMFIN25JUL700PE":{"ohlc":{"open":75.0,"high":75.0,"low":61.0,"close":66.8},"depth":{"buy":[{"quantity":825,"price":67.15,"orders":1},{"quantity":1650,"price":67.1,"orders":2},{"quantity":825,"price":67.05,"orders":1},{"quantity":1650,"price":66.3,"orders":2},{"quantity":9900,"price":64.95,"orders":2}],"sell":[{"quantity":825,"price":68.75,"orders":1},{"quantity":825,"price":68.8,"orders":1},{"quantity":825,"price":68.85,"orders":1},{"quantity":825,"price":68.9,"orders":1},{"quantity":825,"price":68.95,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|126283","symbol":"SHRIRAMFIN25JUL700PE","last_price":66.8,"volume":47850,"average_price":66.74,"oi":545325.0,"net_change":-18.8,"total_buy_quantity":66000.0,"total_sell_quantity":51150.0,"lower_circuit_limit":43.9,"upper_circuit_limit":127.3,"last_trade_time":"1753696501993","oi_day_high":556050.0,"oi_day_low":545325.0},"NSE_FO:APLAPOLLO25JUL1800PE":{"ohlc":{"open":300.0,"high":300.0,"low":275.0,"close":275.0},"depth":{"buy":[{"quantity":700,"price":288.2,"orders":2},{"quantity":1400,"price":285.75,"orders":1},{"quantity":1750,"price":285.0,"orders":1},{"quantity":3500,"price":282.5,"orders":1},{"quantity":3500,"price":280.1,"orders":1}],"sell":[{"quantity":350,"price":295.25,"orders":1},{"quantity":1400,"price":299.75,"orders":1},{"quantity":3500,"price":300.65,"orders":1},{"quantity":1750,"price":301.75,"orders":1},{"quantity":3500,"price":307.2,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|63958","symbol":"APLAPOLLO25JUL1800PE","last_price":275.0,"volume":700,"average_price":287.5,"oi":112700.0,"net_change":24.4,"total_buy_quantity":28350.0,"total_sell_quantity":24500.0,"lower_circuit_limit":158.5,"upper_circuit_limit":342.7,"last_trade_time":"1753679821456","oi_day_high":112700.0,"oi_day_low":112700.0},"NSE_FO:ICICIGI25JUL2020PE":{"ohlc":{"open":109.0,"high":118.95,"low":109.0,"close":118.95},"depth":{"buy":[{"quantity":325,"price":107.95,"orders":1},{"quantity":325,"price":107.9,"orders":1},{"quantity":325,"price":107.85,"orders":1},{"quantity":650,"price":107.05,"orders":2},{"quantity":325,"price":107.0,"orders":1}],"sell":[{"quantity":325,"price":112.95,"orders":1},{"quantity":325,"price":114.1,"orders":1},{"quantity":325,"price":115.65,"orders":1},{"quantity":325,"price":115.7,"orders":1},{"quantity":325,"price":117.75,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|102838","symbol":"ICICIGI25JUL2020PE","last_price":118.95,"volume":1625,"average_price":112.97,"oi":49725.0,"net_change":15.95,"total_buy_quantity":32500.0,"total_sell_quantity":29900.0,"lower_circuit_limit":18.85,"upper_circuit_limit":187.15,"last_trade_time":"1753695012509","oi_day_high":49725.0,"oi_day_low":49725.0},"NSE_FO:CANBK25JUL111CE":{"ohlc":{"open":1.4,"high":2.65,"low":1.0,"close":1.15},"depth":{"buy":[{"quantity":33750,"price":1.1,"orders":4},{"quantity":60750,"price":1.05,"orders":8},{"quantity":47250,"price":1.0,"orders":7},{"quantity":40500,"price":0.95,"orders":5},{"quantity":20250,"price":0.9,"orders":3}],"sell":[{"quantity":94500,"price":1.15,"orders":4},{"quantity":60750,"price":1.2,"orders":8},{"quantity":67500,"price":1.25,"orders":9},{"quantity":47250,"price":1.3,"orders":7},{"quantity":47250,"price":1.35,"orders":6}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|85813","symbol":"CANBK25JUL111CE","last_price":1.15,"volume":8208000,"average_price":1.59,"oi":3543750.0,"net_change":-0.3,"total_buy_quantity":803250.0,"total_sell_quantity":1498500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1753696799601","oi_day_high":3651750.0,"oi_day_low":2929500.0},"NSE_FO:APOLLOHOSP25JUL7100PE":{"ohlc":{"open":3.8,"high":5.05,"low":2.0,"close":2.75},"depth":{"buy":[{"quantity":375,"price":2.45,"orders":2},{"quantity":125,"price":2.4,"orders":1},{"quantity":375,"price":2.35,"orders":3},{"quantity":375,"price":2.3,"orders":2},{"quantity":125,"price":2.2,"orders":1}],"sell":[{"quantity":125,"price":2.9,"orders":1},{"quantity":375,"price":2.95,"orders":3},{"quantity":250,"price":3.0,"orders":2},{"quantity":125,"price":3.05,"orders":1},{"quantity":500,"price":3.1,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|64602","symbol":"APOLLOHOSP25JUL7100PE","last_price":2.75,"volume":54125,"average_price":3.6,"oi":55625.0,"net_change":-1.2,"total_buy_quantity":60250.0,"total_sell_quantity":19625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1753696647763","oi_day_high":59625.0,"oi_day_low":55625.0},"NSE_FO:DMART25JUL4300PE":{"ohlc":{"open":313.5,"high":345.0,"low":281.0,"close":345.0},"depth":{"buy":[{"quantity":150,"price":343.2,"orders":1},{"quantity":150,"price":336.15,"orders":1},{"quantity":600,"price":336.1,"orders":1},{"quantity":750,"price":334.8,"orders":1},{"quantity":750,"price":334.55,"orders":1}],"sell":[{"quantity":150,"price":356.0,"orders":1},{"quantity":150,"price":356.9,"orders":1},{"quantity":150,"price":359.15,"orders":1},{"quantity":600,"price":368.75,"orders":1},{"quantity":300,"price":371.85,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|88890","symbol":"DMART25JUL4300PE","last_price":345.0,"volume":1950,"average_price":318.73,"oi":53400.0,"net_change":15.0,"total_buy_quantity":13950.0,"total_sell_quantity":13950.0,"lower_circuit_limit":123.8,"upper_circuit_limit":536.2,"last_trade_time":"1753694260261","oi_day_high":54300.0,"oi_day_low":53400.0},"NSE_FO:ATGL25JUL650PE":{"ohlc":{"open":26.1,"high":31.4,"low":18.8,"close":25.35},"depth":{"buy":[{"quantity":875,"price":28.3,"orders":1},{"quantity":875,"price":28.25,"orders":1},{"quantity":3500,"price":26.0,"orders":1},{"quantity":3500,"price":24.8,"orders":1},{"quantity":875,"price":18.5,"orders":1}],"sell":[{"quantity":1750,"price":31.05,"orders":2},{"quantity":875,"price":31.1,"orders":1},{"quantity":875,"price":31.15,"orders":1},{"quantity":3500,"price":32.35,"orders":1},{"quantity":3500,"price":33.75,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|78307","symbol":"ATGL25JUL650PE","last_price":25.35,"volume":37625,"average_price":24.06,"oi":133000.0,"net_change":-4.0,"total_buy_quantity":85750.0,"total_sell_quantity":75250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.95,"last_trade_time":"1753694855962","oi_day_high":147000.0,"oi_day_low":133000.0},"NSE_FO:MAXHEALTH25JUL1260PE":{"ohlc":{"open":14.95,"high":35.0,"low":7.05,"close":18.2},"depth":{"buy":[{"quantity":525,"price":17.8,"orders":1},{"quantity":525,"price":17.6,"orders":1},{"quantity":525,"price":17.55,"orders":1},{"quantity":525,"price":17.5,"orders":1},{"quantity":525,"price":17.45,"orders":1}],"sell":[{"quantity":1050,"price":18.15,"orders":2},{"quantity":525,"price":18.2,"orders":1},{"quantity":525,"price":18.25,"orders":1},{"quantity":525,"price":18.4,"orders":1},{"quantity":1050,"price":18.45,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|118317","symbol":"MAXHEALTH25JUL1260PE","last_price":18.2,"volume":392175,"average_price":19.35,"oi":117600.0,"net_change":6.95,"total_buy_quantity":308700.0,"total_sell_quantity":96075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.85,"last_trade_time":"1753696753484","oi_day_high":135450.0,"oi_day_low":115500.0},"NSE_FO:PATANJALI25JUL1660CE":{"ohlc":{"open":213.3,"high":215.35,"low":213.3,"close":215.35},"depth":{"buy":[{"quantity":900,"price":185.8,"orders":3},{"quantity":300,"price":185.75,"orders":1},{"quantity":1200,"price":184.4,"orders":1},{"quantity":3000,"price":180.85,"orders":1},{"quantity":600,"price":179.2,"orders":1}],"sell":[{"quantity":300,"price":203.05,"orders":1},{"quantity":300,"price":203.1,"orders":1},{"quantity":300,"price":203.15,"orders":1},{"quantity":1200,"price":203.2,"orders":1},{"quantity":3000,"price":204.7,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|126273","symbol":"PATANJALI25JUL1660CE","last_price":215.35,"volume":1500,"average_price":214.12,"oi":58800.0,"net_change":-5.2,"total_buy_quantity":32400.0,"total_sell_quantity":35100.0,"lower_circuit_limit":110.35,"upper_circuit_limit":330.75,"last_trade_time":"1753677020598","oi_day_high":59700.0,"oi_day_low":58800.0},"NSE_FO:TORNTPHARM25JUL3200CE":{"ohlc":{"open":390.0,"high":390.0,"low":390.0,"close":390.0},"depth":{"buy":[{"quantity":1000,"price":416.0,"orders":1},{"quantity":2500,"price":410.55,"orders":1},{"quantity":1250,"price":395.9,"orders":1},{"quantity":2500,"price":382.85,"orders":1},{"quantity":7500,"price":346.8,"orders":1}],"sell":[{"quantity":1250,"price":438.95,"orders":1},{"quantity":1000,"price":443.35,"orders":1},{"quantity":2500,"price":447.2,"orders":1},{"quantity":2500,"price":448.8,"orders":1},{"quantity":7500,"price":484.2,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|132787","symbol":"TORNTPHARM25JUL3200CE","last_price":390.0,"volume":0,"average_price":0.0,"oi":17750.0,"net_change":0.0,"total_buy_quantity":15000.0,"total_sell_quantity":14750.0,"lower_circuit_limit":235.0,"upper_circuit_limit":545.0,"last_trade_time":"1753422386000","oi_day_high":18000.0,"oi_day_low":17750.0},"NSE_FO:GMRAIRPORT25JUL85PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.1,"close":0.3},"depth":{"buy":[{"quantity":83700,"price":0.25,"orders":9},{"quantity":104625,"price":0.2,"orders":8},{"quantity":125550,"price":0.15,"orders":5},{"quantity":1401975,"price":0.1,"orders":14},{"quantity":1994850,"price":0.05,"orders":16}],"sell":[{"quantity":62775,"price":0.35,"orders":8},{"quantity":34875,"price":0.4,"orders":3},{"quantity":34875,"price":0.45,"orders":5},{"quantity":27900,"price":0.5,"orders":4},{"quantity":20925,"price":0.55,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|96081","symbol":"GMRAIRPORT25JUL85PE","last_price":0.3,"volume":1415925,"average_price":0.19,"oi":2183175.0,"net_change":0.05,"total_buy_quantity":3710700.0,"total_sell_quantity":795150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1753696790257","oi_day_high":2727225.0,"oi_day_low":2183175.0},"NSE_FO:IRFC25JUL140CE":{"ohlc":{"open":0.25,"high":0.65,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":501500,"price":0.2,"orders":34},{"quantity":1007250,"price":0.15,"orders":23},{"quantity":1292000,"price":0.1,"orders":20},{"quantity":335750,"price":0.05,"orders":12},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":80750,"price":0.25,"orders":8},{"quantity":170000,"price":0.3,"orders":9},{"quantity":97750,"price":0.35,"orders":6},{"quantity":21250,"price":0.4,"orders":3},{"quantity":17000,"price":0.45,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|104899","symbol":"IRFC25JUL140CE","last_price":0.25,"volume":8019750,"average_price":0.4,"oi":9418000.0,"net_change":-0.15,"total_buy_quantity":3136500.0,"total_sell_quantity":2256750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1753696799014","oi_day_high":1.022125E7,"oi_day_low":9413750.0},"NSE_FO:LUPIN25JUL1920PE":{"ohlc":{"open":6.75,"high":9.25,"low":2.8,"close":5.35},"depth":{"buy":[{"quantity":850,"price":5.2,"orders":2},{"quantity":425,"price":5.15,"orders":1},{"quantity":425,"price":5.1,"orders":1},{"quantity":425,"price":5.0,"orders":1},{"quantity":425,"price":4.85,"orders":1}],"sell":[{"quantity":425,"price":5.35,"orders":1},{"quantity":425,"price":5.4,"orders":1},{"quantity":425,"price":5.45,"orders":1},{"quantity":1275,"price":5.5,"orders":3},{"quantity":1275,"price":5.55,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|111959","symbol":"LUPIN25JUL1920PE","last_price":5.35,"volume":416075,"average_price":5.0,"oi":73950.0,"net_change":-3.75,"total_buy_quantity":401200.0,"total_sell_quantity":59925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.75,"last_trade_time":"1753696679645","oi_day_high":100725.0,"oi_day_low":73950.0},"NSE_FO:BRITANNIA25JUL5850PE":{"ohlc":{"open":200.0,"high":226.15,"low":192.65,"close":226.15},"depth":{"buy":[{"quantity":125,"price":225.75,"orders":1},{"quantity":125,"price":225.7,"orders":1},{"quantity":375,"price":213.05,"orders":1},{"quantity":500,"price":211.05,"orders":1},{"quantity":250,"price":210.95,"orders":1}],"sell":[{"quantity":125,"price":247.3,"orders":1},{"quantity":125,"price":247.35,"orders":1},{"quantity":500,"price":247.45,"orders":1},{"quantity":1250,"price":255.9,"orders":1},{"quantity":250,"price":257.85,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|84654","symbol":"BRITANNIA25JUL5850PE","last_price":226.15,"volume":1125,"average_price":207.23,"oi":8750.0,"net_change":-35.75,"total_buy_quantity":10000.0,"total_sell_quantity":10250.0,"lower_circuit_limit":60.55,"upper_circuit_limit":463.25,"last_trade_time":"1753688809381","oi_day_high":9000.0,"oi_day_low":8625.0},"NSE_FO:KPITTECH25JUL1280CE":{"ohlc":{"open":5.9,"high":7.05,"low":1.95,"close":3.25},"depth":{"buy":[{"quantity":400,"price":3.2,"orders":1},{"quantity":400,"price":3.15,"orders":1},{"quantity":800,"price":3.05,"orders":2},{"quantity":800,"price":3.0,"orders":2},{"quantity":400,"price":2.95,"orders":1}],"sell":[{"quantity":400,"price":3.4,"orders":1},{"quantity":800,"price":3.45,"orders":2},{"quantity":800,"price":3.5,"orders":2},{"quantity":1200,"price":3.55,"orders":2},{"quantity":800,"price":3.6,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|108823","symbol":"KPITTECH25JUL1280CE","last_price":3.25,"volume":305200,"average_price":3.77,"oi":282800.0,"net_change":-5.1,"total_buy_quantity":200800.0,"total_sell_quantity":66800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1753696741963","oi_day_high":315200.0,"oi_day_low":276000.0},"NSE_FO:PETRONET25JUL300PE":{"ohlc":{"open":3.9,"high":5.45,"low":1.1,"close":2.0},"depth":{"buy":[{"quantity":3600,"price":2.0,"orders":2},{"quantity":7200,"price":1.95,"orders":4},{"quantity":7200,"price":1.9,"orders":4},{"quantity":9000,"price":1.85,"orders":5},{"quantity":3600,"price":1.8,"orders":2}],"sell":[{"quantity":3600,"price":2.15,"orders":2},{"quantity":1800,"price":2.2,"orders":1},{"quantity":9000,"price":2.25,"orders":5},{"quantity":1800,"price":2.3,"orders":1},{"quantity":1800,"price":2.35,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|120765","symbol":"PETRONET25JUL300PE","last_price":2.0,"volume":4068000,"average_price":1.79,"oi":1067400.0,"net_change":-1.6,"total_buy_quantity":630000.0,"total_sell_quantity":336600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1753696799600","oi_day_high":1328400.0,"oi_day_low":1067400.0},"NSE_FO:TECHM25JUL1670CE":{"ohlc":{"open":0.35,"high":0.35,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":39000,"price":0.2,"orders":6},{"quantity":69600,"price":0.15,"orders":15},{"quantity":223800,"price":0.1,"orders":28},{"quantity":118200,"price":0.05,"orders":13},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":24000,"price":0.3,"orders":7},{"quantity":7800,"price":0.35,"orders":2},{"quantity":19200,"price":0.4,"orders":5},{"quantity":1800,"price":0.45,"orders":1},{"quantity":8400,"price":0.5,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|138543","symbol":"TECHM25JUL1670CE","last_price":0.25,"volume":171600,"average_price":0.26,"oi":1098600.0,"net_change":-0.15,"total_buy_quantity":450600.0,"total_sell_quantity":144600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1753696602746","oi_day_high":1195200.0,"oi_day_low":1098600.0},"NSE_FO:SAIL25JUL132.5CE":{"ohlc":{"open":0.45,"high":0.95,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":23500,"price":0.25,"orders":4},{"quantity":84600,"price":0.2,"orders":10},{"quantity":155100,"price":0.15,"orders":8},{"quantity":84600,"price":0.1,"orders":7},{"quantity":150400,"price":0.05,"orders":9}],"sell":[{"quantity":61100,"price":0.3,"orders":11},{"quantity":65800,"price":0.35,"orders":7},{"quantity":47000,"price":0.4,"orders":8},{"quantity":56400,"price":0.45,"orders":9},{"quantity":56400,"price":0.5,"orders":8}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|133181","symbol":"SAIL25JUL132.5CE","last_price":0.25,"volume":5682300,"average_price":0.44,"oi":1381800.0,"net_change":-1.55,"total_buy_quantity":498200.0,"total_sell_quantity":958800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1753696793074","oi_day_high":1959900.0,"oi_day_low":1381800.0},"NSE_FO:INDIGO25JUL5700CE":{"ohlc":{"open":139.9,"high":206.85,"low":120.75,"close":134.3},"depth":{"buy":[{"quantity":150,"price":131.2,"orders":1},{"quantity":150,"price":130.15,"orders":1},{"quantity":150,"price":130.1,"orders":1},{"quantity":300,"price":130.05,"orders":2},{"quantity":150,"price":130.0,"orders":1}],"sell":[{"quantity":450,"price":137.95,"orders":3},{"quantity":300,"price":138.0,"orders":2},{"quantity":150,"price":138.2,"orders":1},{"quantity":150,"price":139.7,"orders":1},{"quantity":900,"price":144.95,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|102014","symbol":"INDIGO25JUL5700CE","last_price":134.3,"volume":77550,"average_price":142.87,"oi":132450.0,"net_change":-22.95,"total_buy_quantity":13050.0,"total_sell_quantity":17550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":379.65,"last_trade_time":"1753696740004","oi_day_high":132450.0,"oi_day_low":114150.0},"NSE_FO:AMBUJACEM25JUL565PE":{"ohlc":{"open":0.25,"high":0.8,"low":0.25,"close":0.45},"depth":{"buy":[{"quantity":1050,"price":0.25,"orders":1},{"quantity":3150,"price":0.2,"orders":3},{"quantity":3150,"price":0.15,"orders":3},{"quantity":8400,"price":0.1,"orders":2},{"quantity":23100,"price":0.05,"orders":3}],"sell":[{"quantity":3150,"price":0.45,"orders":3},{"quantity":2100,"price":0.5,"orders":2},{"quantity":1050,"price":0.55,"orders":1},{"quantity":1050,"price":0.6,"orders":1},{"quantity":1050,"price":0.65,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|76691","symbol":"AMBUJACEM25JUL565PE","last_price":0.45,"volume":3150,"average_price":0.5,"oi":152250.0,"net_change":-0.15,"total_buy_quantity":38850.0,"total_sell_quantity":131250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1753696560220","oi_day_high":153300.0,"oi_day_low":152250.0},"NSE_FO:COALINDIA25JUL395CE":{"ohlc":{"open":0.3,"high":0.4,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":47250,"price":0.1,"orders":10},{"quantity":72900,"price":0.05,"orders":12},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":39150,"price":0.15,"orders":9},{"quantity":109350,"price":0.2,"orders":17},{"quantity":49950,"price":0.25,"orders":7},{"quantity":32400,"price":0.3,"orders":7},{"quantity":6750,"price":0.35,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|87729","symbol":"COALINDIA25JUL395CE","last_price":0.15,"volume":2506950,"average_price":0.21,"oi":5347350.0,"net_change":-0.15,"total_buy_quantity":120150.0,"total_sell_quantity":654750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1753696797124","oi_day_high":5410800.0,"oi_day_low":5242050.0},"NSE_FO:RELIANCE25JUL1500PE":{"ohlc":{"open":110.0,"high":113.4,"low":90.4,"close":111.0},"depth":{"buy":[{"quantity":500,"price":110.3,"orders":1},{"quantity":1500,"price":110.25,"orders":2},{"quantity":500,"price":110.05,"orders":1},{"quantity":1000,"price":110.0,"orders":1},{"quantity":3000,"price":109.95,"orders":1}],"sell":[{"quantity":500,"price":111.65,"orders":1},{"quantity":500,"price":111.7,"orders":1},{"quantity":500,"price":111.85,"orders":1},{"quantity":500,"price":111.9,"orders":1},{"quantity":1000,"price":112.35,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|124712","symbol":"RELIANCE25JUL1500PE","last_price":111.0,"volume":317000,"average_price":102.43,"oi":1234500.0,"net_change":4.95,"total_buy_quantity":73000.0,"total_sell_quantity":40500.0,"lower_circuit_limit":49.15,"upper_circuit_limit":162.95,"last_trade_time":"1753696685403","oi_day_high":1439500.0,"oi_day_low":1228500.0},"NSE_FO:OFSS25JUL9100CE":{"ohlc":{"open":15.0,"high":25.15,"low":10.0,"close":14.25},"depth":{"buy":[{"quantity":75,"price":12.6,"orders":1},{"quantity":75,"price":12.4,"orders":1},{"quantity":150,"price":12.35,"orders":2},{"quantity":75,"price":12.3,"orders":1},{"quantity":75,"price":12.15,"orders":1}],"sell":[{"quantity":75,"price":14.4,"orders":1},{"quantity":150,"price":14.45,"orders":2},{"quantity":75,"price":14.5,"orders":1},{"quantity":75,"price":14.55,"orders":1},{"quantity":150,"price":14.85,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|125029","symbol":"OFSS25JUL9100CE","last_price":14.25,"volume":102450,"average_price":16.54,"oi":47400.0,"net_change":-4.8,"total_buy_quantity":59250.0,"total_sell_quantity":11250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.95,"last_trade_time":"1753696770206","oi_day_high":56325.0,"oi_day_low":47325.0},"NSE_FO:VEDL25JUL460PE":{"ohlc":{"open":18.9,"high":25.4,"low":17.4,"close":22.45},"depth":{"buy":[{"quantity":1150,"price":22.7,"orders":1},{"quantity":1150,"price":22.55,"orders":1},{"quantity":2300,"price":22.35,"orders":2},{"quantity":2300,"price":22.25,"orders":2},{"quantity":2300,"price":22.15,"orders":2}],"sell":[{"quantity":1150,"price":23.4,"orders":1},{"quantity":1150,"price":23.45,"orders":1},{"quantity":1150,"price":23.55,"orders":1},{"quantity":1150,"price":23.6,"orders":1},{"quantity":1150,"price":23.95,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|135157","symbol":"VEDL25JUL460PE","last_price":22.45,"volume":236900,"average_price":21.62,"oi":1248900.0,"net_change":4.5,"total_buy_quantity":238050.0,"total_sell_quantity":166750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.35,"last_trade_time":"1753696740003","oi_day_high":1309850.0,"oi_day_low":1248900.0},"NSE_FO:VBL25JUL460CE":{"ohlc":{"open":17.8,"high":28.45,"low":17.65,"close":26.05},"depth":{"buy":[{"quantity":1025,"price":23.45,"orders":1},{"quantity":1025,"price":23.4,"orders":1},{"quantity":1025,"price":23.3,"orders":1},{"quantity":1025,"price":22.8,"orders":1},{"quantity":1025,"price":22.75,"orders":1}],"sell":[{"quantity":2050,"price":23.95,"orders":2},{"quantity":1025,"price":24.0,"orders":1},{"quantity":1025,"price":24.2,"orders":1},{"quantity":1025,"price":24.3,"orders":1},{"quantity":1025,"price":24.4,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|134946","symbol":"VBL25JUL460CE","last_price":26.05,"volume":309550,"average_price":24.4,"oi":720575.0,"net_change":8.5,"total_buy_quantity":130175.0,"total_sell_quantity":165025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.3,"last_trade_time":"1753696482929","oi_day_high":736975.0,"oi_day_low":720575.0},"NSE_FO:BPCL25JUL330CE":{"ohlc":{"open":2.4,"high":5.9,"low":2.4,"close":2.8},"depth":{"buy":[{"quantity":11850,"price":2.75,"orders":5},{"quantity":7900,"price":2.7,"orders":3},{"quantity":7900,"price":2.65,"orders":3},{"quantity":3950,"price":2.6,"orders":2},{"quantity":3950,"price":2.55,"orders":2}],"sell":[{"quantity":1975,"price":2.85,"orders":1},{"quantity":3950,"price":2.9,"orders":2},{"quantity":3950,"price":2.95,"orders":2},{"quantity":3950,"price":3.0,"orders":2},{"quantity":3950,"price":3.05,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|77452","symbol":"BPCL25JUL330CE","last_price":2.8,"volume":3258750,"average_price":3.72,"oi":1060575.0,"net_change":-0.25,"total_buy_quantity":381175.0,"total_sell_quantity":355500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1753696763691","oi_day_high":1315350.0,"oi_day_low":1048725.0},"NSE_FO:GLENMARK25JUL1740PE":{"ohlc":{"open":0.3,"high":0.5,"low":0.25,"close":0.4},"depth":{"buy":[{"quantity":375,"price":0.35,"orders":1},{"quantity":1500,"price":0.3,"orders":4},{"quantity":1500,"price":0.25,"orders":3},{"quantity":1125,"price":0.2,"orders":2},{"quantity":2250,"price":0.15,"orders":3}],"sell":[{"quantity":12750,"price":0.5,"orders":3},{"quantity":1125,"price":0.55,"orders":3},{"quantity":1875,"price":0.6,"orders":3},{"quantity":1125,"price":0.65,"orders":2},{"quantity":1125,"price":0.7,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|95859","symbol":"GLENMARK25JUL1740PE","last_price":0.4,"volume":14250,"average_price":0.41,"oi":102000.0,"net_change":0.05,"total_buy_quantity":39000.0,"total_sell_quantity":69750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1753695379032","oi_day_high":103125.0,"oi_day_low":102000.0},"NSE_FO:ADANIPORTS25JUL1420CE":{"ohlc":{"open":5.8,"high":7.75,"low":1.9,"close":2.0},"depth":{"buy":[{"quantity":4750,"price":1.95,"orders":5},{"quantity":6650,"price":1.9,"orders":6},{"quantity":24225,"price":1.85,"orders":8},{"quantity":4275,"price":1.8,"orders":7},{"quantity":3325,"price":1.75,"orders":5}],"sell":[{"quantity":19000,"price":2.1,"orders":7},{"quantity":9975,"price":2.15,"orders":5},{"quantity":9025,"price":2.2,"orders":5},{"quantity":2850,"price":2.25,"orders":2},{"quantity":3325,"price":2.3,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|75936","symbol":"ADANIPORTS25JUL1420CE","last_price":2.0,"volume":1665350,"average_price":4.26,"oi":743375.0,"net_change":-4.4,"total_buy_quantity":868775.0,"total_sell_quantity":184775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.9,"last_trade_time":"1753696783395","oi_day_high":800375.0,"oi_day_low":734350.0},"NSE_FO:MAZDOCK25JUL3100PE":{"ohlc":{"open":214.65,"high":328.6,"low":202.55,"close":325.0},"depth":{"buy":[{"quantity":175,"price":314.65,"orders":1},{"quantity":175,"price":314.6,"orders":1},{"quantity":175,"price":314.55,"orders":1},{"quantity":175,"price":314.45,"orders":1},{"quantity":175,"price":311.9,"orders":1}],"sell":[{"quantity":350,"price":322.6,"orders":2},{"quantity":700,"price":322.85,"orders":1},{"quantity":1400,"price":332.9,"orders":1},{"quantity":1400,"price":334.25,"orders":1},{"quantity":1750,"price":336.3,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|118629","symbol":"MAZDOCK25JUL3100PE","last_price":325.0,"volume":23625,"average_price":258.93,"oi":83825.0,"net_change":105.3,"total_buy_quantity":37625.0,"total_sell_quantity":17325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":469.4,"last_trade_time":"1753696435353","oi_day_high":96950.0,"oi_day_low":83825.0},"NSE_FO:HUDCO25JUL240PE":{"ohlc":{"open":21.35,"high":26.9,"low":18.0,"close":26.9},"depth":{"buy":[{"quantity":2775,"price":25.75,"orders":1},{"quantity":2775,"price":25.7,"orders":1},{"quantity":2775,"price":25.65,"orders":1},{"quantity":13875,"price":25.5,"orders":1},{"quantity":2775,"price":25.4,"orders":1}],"sell":[{"quantity":2775,"price":26.5,"orders":1},{"quantity":2775,"price":26.8,"orders":1},{"quantity":5550,"price":27.05,"orders":1},{"quantity":11100,"price":27.1,"orders":1},{"quantity":13875,"price":27.15,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|98372","symbol":"HUDCO25JUL240PE","last_price":26.9,"volume":66600,"average_price":22.1,"oi":1037850.0,"net_change":5.55,"total_buy_quantity":310800.0,"total_sell_quantity":260850.0,"lower_circuit_limit":1.35,"upper_circuit_limit":41.35,"last_trade_time":"1753696618653","oi_day_high":1073925.0,"oi_day_low":1037850.0},"NSE_FO:KOTAKBANK25JUL2200PE":{"ohlc":{"open":179.95,"high":235.75,"low":179.95,"close":232.05},"depth":{"buy":[{"quantity":400,"price":231.15,"orders":1},{"quantity":400,"price":231.1,"orders":1},{"quantity":400,"price":231.05,"orders":1},{"quantity":400,"price":231.0,"orders":1},{"quantity":800,"price":230.8,"orders":1}],"sell":[{"quantity":400,"price":233.8,"orders":1},{"quantity":800,"price":235.1,"orders":1},{"quantity":2800,"price":235.7,"orders":6},{"quantity":400,"price":235.85,"orders":1},{"quantity":7200,"price":236.05,"orders":5}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|108471","symbol":"KOTAKBANK25JUL2200PE","last_price":232.05,"volume":110800,"average_price":206.6,"oi":369600.0,"net_change":149.3,"total_buy_quantity":50400.0,"total_sell_quantity":40000.0,"lower_circuit_limit":2.0,"upper_circuit_limit":347.35,"last_trade_time":"1753696471308","oi_day_high":428800.0,"oi_day_low":369600.0},"NSE_FO:CDSL25JUL1740PE":{"ohlc":{"open":173.9,"high":216.0,"low":152.0,"close":216.0},"depth":{"buy":[{"quantity":2375,"price":205.8,"orders":1},{"quantity":8075,"price":187.1,"orders":4},{"quantity":1900,"price":187.05,"orders":1},{"quantity":2375,"price":185.9,"orders":1},{"quantity":4750,"price":184.25,"orders":1}],"sell":[{"quantity":950,"price":220.4,"orders":2},{"quantity":475,"price":220.45,"orders":1},{"quantity":950,"price":220.55,"orders":2},{"quantity":475,"price":220.95,"orders":1},{"quantity":3800,"price":221.55,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|86306","symbol":"CDSL25JUL1740PE","last_price":216.0,"volume":14250,"average_price":175.62,"oi":174800.0,"net_change":83.95,"total_buy_quantity":44650.0,"total_sell_quantity":25175.0,"lower_circuit_limit":16.6,"upper_circuit_limit":375.25,"last_trade_time":"1753696400609","oi_day_high":183350.0,"oi_day_low":174800.0},"NSE_FO:BAJAJ-AUTO25JUL8400PE":{"ohlc":{"open":282.0,"high":332.7,"low":243.5,"close":325.0},"depth":{"buy":[{"quantity":75,"price":319.05,"orders":1},{"quantity":75,"price":319.0,"orders":1},{"quantity":75,"price":318.9,"orders":1},{"quantity":75,"price":318.7,"orders":1},{"quantity":75,"price":318.5,"orders":1}],"sell":[{"quantity":75,"price":329.0,"orders":1},{"quantity":75,"price":329.05,"orders":1},{"quantity":225,"price":329.1,"orders":3},{"quantity":75,"price":329.15,"orders":1},{"quantity":75,"price":330.8,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|51015","symbol":"BAJAJ-AUTO25JUL8400PE","last_price":325.0,"volume":7125,"average_price":296.48,"oi":68325.0,"net_change":-29.2,"total_buy_quantity":19050.0,"total_sell_quantity":10350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":709.3,"last_trade_time":"1753695833579","oi_day_high":69525.0,"oi_day_low":68250.0},"NSE_FO:MPHASIS25JUL2743PE":{"ohlc":{"open":71.7,"high":87.0,"low":35.0,"close":58.4},"depth":{"buy":[{"quantity":275,"price":55.35,"orders":1},{"quantity":275,"price":55.3,"orders":1},{"quantity":275,"price":55.25,"orders":1},{"quantity":275,"price":55.05,"orders":1},{"quantity":275,"price":54.8,"orders":1}],"sell":[{"quantity":550,"price":58.0,"orders":2},{"quantity":275,"price":58.05,"orders":1},{"quantity":275,"price":59.35,"orders":1},{"quantity":275,"price":59.4,"orders":1},{"quantity":550,"price":60.75,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|114875","symbol":"MPHASIS25JUL2743PE","last_price":58.4,"volume":110000,"average_price":52.94,"oi":76450.0,"net_change":-71.95,"total_buy_quantity":33825.0,"total_sell_quantity":34100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":266.4,"last_trade_time":"1753696740023","oi_day_high":95700.0,"oi_day_low":76450.0},"NSE_FO:HINDPETRO25JUL420PE":{"ohlc":{"open":5.0,"high":5.4,"low":1.75,"close":3.85},"depth":{"buy":[{"quantity":10125,"price":3.8,"orders":5},{"quantity":6075,"price":3.75,"orders":3},{"quantity":6075,"price":3.7,"orders":3},{"quantity":6075,"price":3.65,"orders":3},{"quantity":12150,"price":3.6,"orders":3}],"sell":[{"quantity":10125,"price":4.05,"orders":5},{"quantity":6075,"price":4.1,"orders":3},{"quantity":6075,"price":4.15,"orders":3},{"quantity":4050,"price":4.2,"orders":2},{"quantity":4050,"price":4.25,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|97596","symbol":"HINDPETRO25JUL420PE","last_price":3.85,"volume":2298375,"average_price":3.6,"oi":1127925.0,"net_change":-0.8,"total_buy_quantity":599400.0,"total_sell_quantity":419175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1753696742995","oi_day_high":1239300.0,"oi_day_low":1109700.0},"NSE_FO:ONGC25JUL245PE":{"ohlc":{"open":5.7,"high":6.8,"low":3.6,"close":5.5},"depth":{"buy":[{"quantity":9000,"price":5.45,"orders":2},{"quantity":4500,"price":5.4,"orders":2},{"quantity":2250,"price":5.35,"orders":1},{"quantity":4500,"price":5.3,"orders":2},{"quantity":6750,"price":5.25,"orders":3}],"sell":[{"quantity":11250,"price":5.6,"orders":5},{"quantity":6750,"price":5.65,"orders":3},{"quantity":11250,"price":5.7,"orders":3},{"quantity":11250,"price":5.75,"orders":2},{"quantity":22500,"price":5.85,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|119178","symbol":"ONGC25JUL245PE","last_price":5.5,"volume":4036500,"average_price":4.77,"oi":1026000.0,"net_change":0.35,"total_buy_quantity":393750.0,"total_sell_quantity":375750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1753696799601","oi_day_high":1147500.0,"oi_day_low":967500.0},"NSE_FO:AUBANK25JUL820PE":{"ohlc":{"open":86.2,"high":90.0,"low":85.15,"close":90.0},"depth":{"buy":[{"quantity":1000,"price":92.5,"orders":1},{"quantity":1000,"price":92.45,"orders":1},{"quantity":1000,"price":92.1,"orders":1},{"quantity":5000,"price":91.2,"orders":1},{"quantity":1000,"price":91.0,"orders":1}],"sell":[{"quantity":3000,"price":95.3,"orders":3},{"quantity":5000,"price":95.35,"orders":1},{"quantity":4000,"price":95.4,"orders":1},{"quantity":5000,"price":96.55,"orders":1},{"quantity":4000,"price":96.9,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|67293","symbol":"AUBANK25JUL820PE","last_price":90.0,"volume":10000,"average_price":88.72,"oi":132000.0,"net_change":3.5,"total_buy_quantity":87000.0,"total_sell_quantity":75000.0,"lower_circuit_limit":42.05,"upper_circuit_limit":130.95,"last_trade_time":"1753688488895","oi_day_high":133000.0,"oi_day_low":132000.0},"NSE_FO:GAIL25JUL187.5CE":{"ohlc":{"open":1.35,"high":1.95,"low":0.5,"close":0.65},"depth":{"buy":[{"quantity":12600,"price":0.6,"orders":4},{"quantity":28350,"price":0.55,"orders":8},{"quantity":37800,"price":0.5,"orders":8},{"quantity":110250,"price":0.45,"orders":6},{"quantity":12600,"price":0.4,"orders":2}],"sell":[{"quantity":37800,"price":0.7,"orders":11},{"quantity":15750,"price":0.75,"orders":3},{"quantity":25200,"price":0.8,"orders":6},{"quantity":18900,"price":0.85,"orders":5},{"quantity":22050,"price":0.9,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|95462","symbol":"GAIL25JUL187.5CE","last_price":0.65,"volume":5607000,"average_price":0.98,"oi":1656900.0,"net_change":-0.8,"total_buy_quantity":548100.0,"total_sell_quantity":1319850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1753696787786","oi_day_high":1842750.0,"oi_day_low":1439550.0},"NSE_FO:ABCAPITAL25JUL275PE":{"ohlc":{"open":16.5,"high":22.35,"low":15.05,"close":22.35},"depth":{"buy":[{"quantity":3100,"price":22.1,"orders":1},{"quantity":6200,"price":21.85,"orders":2},{"quantity":3100,"price":21.65,"orders":1},{"quantity":3100,"price":21.45,"orders":1},{"quantity":18600,"price":21.4,"orders":2}],"sell":[{"quantity":3100,"price":22.65,"orders":1},{"quantity":3100,"price":22.7,"orders":1},{"quantity":18600,"price":23.2,"orders":2},{"quantity":15500,"price":23.3,"orders":2},{"quantity":15500,"price":23.45,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|74846","symbol":"ABCAPITAL25JUL275PE","last_price":22.35,"volume":83700,"average_price":17.84,"oi":558000.0,"net_change":4.55,"total_buy_quantity":285200.0,"total_sell_quantity":282100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1753696598647","oi_day_high":570400.0,"oi_day_low":554900.0},"NSE_FO:KEI25JUL3750PE":{"ohlc":{"open":4.3,"high":6.8,"low":3.0,"close":3.45},"depth":{"buy":[{"quantity":350,"price":4.95,"orders":2},{"quantity":350,"price":4.9,"orders":2},{"quantity":350,"price":4.85,"orders":2},{"quantity":175,"price":4.8,"orders":1},{"quantity":175,"price":4.75,"orders":1}],"sell":[{"quantity":175,"price":5.35,"orders":1},{"quantity":2100,"price":5.4,"orders":1},{"quantity":175,"price":5.5,"orders":1},{"quantity":175,"price":5.55,"orders":1},{"quantity":175,"price":5.6,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|111882","symbol":"KEI25JUL3750PE","last_price":3.45,"volume":35175,"average_price":4.25,"oi":28875.0,"net_change":-7.5,"total_buy_quantity":113050.0,"total_sell_quantity":29225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.95,"last_trade_time":"1753696787620","oi_day_high":31150.0,"oi_day_low":27300.0},"NSE_FO:BANDHANBNK25JUL185PE":{"ohlc":{"open":9.05,"high":10.55,"low":6.7,"close":9.95},"depth":{"buy":[{"quantity":3600,"price":9.6,"orders":1},{"quantity":7200,"price":9.5,"orders":2},{"quantity":3600,"price":9.45,"orders":1},{"quantity":54000,"price":9.4,"orders":2},{"quantity":25200,"price":9.35,"orders":2}],"sell":[{"quantity":7200,"price":9.95,"orders":2},{"quantity":7200,"price":10.0,"orders":2},{"quantity":7200,"price":10.05,"orders":2},{"quantity":3600,"price":10.1,"orders":1},{"quantity":3600,"price":10.15,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|72557","symbol":"BANDHANBNK25JUL185PE","last_price":9.95,"volume":536400,"average_price":8.34,"oi":1080000.0,"net_change":1.95,"total_buy_quantity":396000.0,"total_sell_quantity":511200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1753696754775","oi_day_high":1288800.0,"oi_day_low":1080000.0},"NSE_FO:IIFL25JUL480CE":{"ohlc":{"open":42.35,"high":42.35,"low":20.2,"close":23.45},"depth":{"buy":[{"quantity":1650,"price":22.1,"orders":1},{"quantity":1650,"price":22.05,"orders":1},{"quantity":6600,"price":21.2,"orders":1},{"quantity":16500,"price":21.15,"orders":1},{"quantity":1650,"price":19.85,"orders":1}],"sell":[{"quantity":1650,"price":24.05,"orders":1},{"quantity":1650,"price":24.1,"orders":1},{"quantity":1650,"price":24.15,"orders":1},{"quantity":1650,"price":24.95,"orders":1},{"quantity":3300,"price":25.75,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|101187","symbol":"IIFL25JUL480CE","last_price":23.45,"volume":24750,"average_price":28.18,"oi":262350.0,"net_change":-14.65,"total_buy_quantity":141900.0,"total_sell_quantity":165000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.45,"last_trade_time":"1753696200581","oi_day_high":262350.0,"oi_day_low":260700.0},"NSE_FO:INDUSINDBK25JUL840CE":{"ohlc":{"open":12.15,"high":14.4,"low":6.8,"close":8.0},"depth":{"buy":[{"quantity":2100,"price":8.0,"orders":2},{"quantity":700,"price":7.75,"orders":1},{"quantity":700,"price":7.7,"orders":1},{"quantity":5600,"price":7.6,"orders":1},{"quantity":700,"price":7.5,"orders":1}],"sell":[{"quantity":1400,"price":8.25,"orders":2},{"quantity":700,"price":8.3,"orders":1},{"quantity":700,"price":8.45,"orders":1},{"quantity":2800,"price":8.5,"orders":1},{"quantity":1400,"price":8.6,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|102283","symbol":"INDUSINDBK25JUL840CE","last_price":8.0,"volume":4837700,"average_price":9.96,"oi":1323700.0,"net_change":-4.7,"total_buy_quantity":996100.0,"total_sell_quantity":135100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.85,"last_trade_time":"1753696799950","oi_day_high":1404200.0,"oi_day_low":1247400.0},"NSE_FO:NATIONALUM25JUL195PE":{"ohlc":{"open":3.9,"high":8.65,"low":3.75,"close":7.6},"depth":{"buy":[{"quantity":7500,"price":7.65,"orders":2},{"quantity":7500,"price":7.6,"orders":2},{"quantity":7500,"price":7.5,"orders":2},{"quantity":30000,"price":7.35,"orders":1},{"quantity":30000,"price":7.2,"orders":1}],"sell":[{"quantity":3750,"price":7.85,"orders":1},{"quantity":3750,"price":7.9,"orders":1},{"quantity":3750,"price":7.95,"orders":1},{"quantity":3750,"price":8.0,"orders":1},{"quantity":3750,"price":8.15,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|120868","symbol":"NATIONALUM25JUL195PE","last_price":7.6,"volume":3157500,"average_price":5.92,"oi":1207500.0,"net_change":4.4,"total_buy_quantity":491250.0,"total_sell_quantity":472500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1753696706284","oi_day_high":1436250.0,"oi_day_low":1173750.0},"NSE_FO:AUBANK25JUL820CE":{"ohlc":{"open":0.2,"high":0.25,"low":0.1,"close":0.2},"depth":{"buy":[{"quantity":22000,"price":0.15,"orders":4},{"quantity":110000,"price":0.1,"orders":15},{"quantity":57000,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":0.2,"orders":2},{"quantity":10000,"price":0.25,"orders":5},{"quantity":3000,"price":0.3,"orders":1},{"quantity":3000,"price":0.35,"orders":1},{"quantity":3000,"price":0.4,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|67292","symbol":"AUBANK25JUL820CE","last_price":0.2,"volume":187000,"average_price":0.17,"oi":355000.0,"net_change":-0.1,"total_buy_quantity":189000.0,"total_sell_quantity":148000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1753696752378","oi_day_high":453000.0,"oi_day_low":355000.0},"NSE_FO:ETERNAL25JUL265PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":1040325,"price":0.05,"orders":40},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":792975,"price":0.1,"orders":58},{"quantity":63050,"price":0.15,"orders":11},{"quantity":63050,"price":0.2,"orders":9},{"quantity":63050,"price":0.25,"orders":5},{"quantity":63050,"price":0.3,"orders":6}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|93853","symbol":"ETERNAL25JUL265PE","last_price":0.1,"volume":979700,"average_price":0.07,"oi":3038525.0,"net_change":-0.1,"total_buy_quantity":1040325.0,"total_sell_quantity":1556850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1753696764598","oi_day_high":3213125.0,"oi_day_low":3038525.0},"NSE_FO:OFSS25JUL9100PE":{"ohlc":{"open":416.55,"high":507.85,"low":377.8,"close":440.75},"depth":{"buy":[{"quantity":75,"price":435.1,"orders":1},{"quantity":75,"price":435.05,"orders":1},{"quantity":75,"price":425.1,"orders":1},{"quantity":75,"price":424.65,"orders":1},{"quantity":75,"price":417.25,"orders":1}],"sell":[{"quantity":75,"price":460.8,"orders":1},{"quantity":75,"price":460.85,"orders":1},{"quantity":75,"price":477.45,"orders":1},{"quantity":375,"price":484.35,"orders":2},{"quantity":300,"price":486.7,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|125030","symbol":"OFSS25JUL9100PE","last_price":440.75,"volume":4275,"average_price":467.66,"oi":21075.0,"net_change":-72.7,"total_buy_quantity":23175.0,"total_sell_quantity":7125.0,"lower_circuit_limit":0.35,"upper_circuit_limit":1026.55,"last_trade_time":"1753696673260","oi_day_high":21075.0,"oi_day_low":19350.0},"NSE_FO:HINDZINC25JUL450CE":{"ohlc":{"open":1.1,"high":1.45,"low":0.5,"close":0.65},"depth":{"buy":[{"quantity":22050,"price":0.5,"orders":7},{"quantity":14700,"price":0.45,"orders":7},{"quantity":29400,"price":0.4,"orders":10},{"quantity":18375,"price":0.35,"orders":5},{"quantity":15925,"price":0.3,"orders":4}],"sell":[{"quantity":3675,"price":0.55,"orders":2},{"quantity":24500,"price":0.6,"orders":14},{"quantity":19600,"price":0.65,"orders":8},{"quantity":26950,"price":0.7,"orders":9},{"quantity":19600,"price":0.75,"orders":6}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|101590","symbol":"HINDZINC25JUL450CE","last_price":0.65,"volume":1609650,"average_price":0.82,"oi":3073525.0,"net_change":-1.05,"total_buy_quantity":437325.0,"total_sell_quantity":667625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1753696793147","oi_day_high":3290350.0,"oi_day_low":3072300.0},"NSE_FO:HAL25JUL4800PE":{"ohlc":{"open":260.0,"high":313.8,"low":210.0,"close":289.3},"depth":{"buy":[{"quantity":150,"price":290.25,"orders":1},{"quantity":150,"price":290.2,"orders":1},{"quantity":300,"price":290.0,"orders":2},{"quantity":150,"price":289.9,"orders":1},{"quantity":150,"price":289.3,"orders":1}],"sell":[{"quantity":300,"price":305.75,"orders":2},{"quantity":300,"price":305.8,"orders":2},{"quantity":150,"price":305.9,"orders":1},{"quantity":150,"price":306.0,"orders":1},{"quantity":300,"price":306.1,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|93906","symbol":"HAL25JUL4800PE","last_price":289.3,"volume":76800,"average_price":272.93,"oi":209250.0,"net_change":40.6,"total_buy_quantity":27450.0,"total_sell_quantity":15600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":520.6,"last_trade_time":"1753695956841","oi_day_high":252150.0,"oi_day_low":209250.0},"NSE_FO:NESTLEIND25JUL2440PE":{"ohlc":{"open":159.9,"high":181.75,"low":140.3,"close":181.75},"depth":{"buy":[{"quantity":500,"price":197.6,"orders":2},{"quantity":250,"price":197.55,"orders":1},{"quantity":250,"price":197.2,"orders":1},{"quantity":1000,"price":195.65,"orders":1},{"quantity":1250,"price":192.45,"orders":1}],"sell":[{"quantity":250,"price":206.5,"orders":1},{"quantity":250,"price":206.55,"orders":1},{"quantity":250,"price":206.6,"orders":1},{"quantity":1000,"price":208.8,"orders":1},{"quantity":2500,"price":212.2,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|116775","symbol":"NESTLEIND25JUL2440PE","last_price":181.75,"volume":2000,"average_price":161.42,"oi":49500.0,"net_change":25.75,"total_buy_quantity":27000.0,"total_sell_quantity":10000.0,"lower_circuit_limit":72.65,"upper_circuit_limit":239.35,"last_trade_time":"1753682658709","oi_day_high":50500.0,"oi_day_low":49500.0},"NSE_FO:RBLBANK25JUL235CE":{"ohlc":{"open":22.6,"high":22.6,"low":22.6,"close":22.6},"depth":{"buy":[{"quantity":3175,"price":15.0,"orders":1},{"quantity":3175,"price":11.0,"orders":1},{"quantity":6350,"price":10.1,"orders":1},{"quantity":6350,"price":5.55,"orders":1},{"quantity":6350,"price":5.25,"orders":1}],"sell":[{"quantity":3175,"price":35.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|124161","symbol":"RBLBANK25JUL235CE","last_price":22.6,"volume":3175,"average_price":22.6,"oi":295275.0,"net_change":-13.1,"total_buy_quantity":63500.0,"total_sell_quantity":3175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.0,"last_trade_time":"1753688165599","oi_day_high":295275.0,"oi_day_low":295275.0},"NSE_FO:BLUESTARCO25JUL1660CE":{"ohlc":{"open":84.0,"high":84.0,"low":84.0,"close":84.0},"depth":{"buy":[{"quantity":325,"price":80.4,"orders":1},{"quantity":325,"price":79.75,"orders":1},{"quantity":325,"price":78.0,"orders":1},{"quantity":650,"price":77.75,"orders":2},{"quantity":1300,"price":75.2,"orders":1}],"sell":[{"quantity":325,"price":87.65,"orders":1},{"quantity":325,"price":90.25,"orders":1},{"quantity":325,"price":90.3,"orders":1},{"quantity":975,"price":90.45,"orders":1},{"quantity":1300,"price":90.5,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|83332","symbol":"BLUESTARCO25JUL1660CE","last_price":84.0,"volume":650,"average_price":84.0,"oi":19500.0,"net_change":-12.85,"total_buy_quantity":30225.0,"total_sell_quantity":44200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":200.8,"last_trade_time":"1753696645833","oi_day_high":19500.0,"oi_day_low":19500.0},"NSE_FO:HEROMOTOCO25JUL4300PE":{"ohlc":{"open":96.65,"high":104.25,"low":43.95,"close":47.85},"depth":{"buy":[{"quantity":150,"price":46.75,"orders":1},{"quantity":150,"price":46.35,"orders":1},{"quantity":150,"price":46.3,"orders":1},{"quantity":150,"price":46.25,"orders":1},{"quantity":150,"price":46.2,"orders":1}],"sell":[{"quantity":150,"price":49.05,"orders":1},{"quantity":150,"price":49.1,"orders":1},{"quantity":150,"price":49.3,"orders":1},{"quantity":300,"price":49.35,"orders":2},{"quantity":150,"price":49.4,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|96119","symbol":"HEROMOTOCO25JUL4300PE","last_price":47.85,"volume":339750,"average_price":58.74,"oi":155100.0,"net_change":-56.3,"total_buy_quantity":36750.0,"total_sell_quantity":18600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":242.55,"last_trade_time":"1753696792198","oi_day_high":170850.0,"oi_day_low":154950.0},"NSE_FO:SYNGENE25JUL650PE":{"ohlc":{"open":0.75,"high":0.75,"low":0.4,"close":0.6},"depth":{"buy":[{"quantity":4000,"price":0.6,"orders":4},{"quantity":1000,"price":0.55,"orders":1},{"quantity":3000,"price":0.5,"orders":3},{"quantity":1000,"price":0.45,"orders":1},{"quantity":2000,"price":0.4,"orders":2}],"sell":[{"quantity":2000,"price":0.7,"orders":2},{"quantity":4000,"price":0.75,"orders":2},{"quantity":1000,"price":0.8,"orders":1},{"quantity":1000,"price":0.85,"orders":1},{"quantity":1000,"price":0.9,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|136903","symbol":"SYNGENE25JUL650PE","last_price":0.6,"volume":60000,"average_price":0.56,"oi":156000.0,"net_change":-0.35,"total_buy_quantity":199000.0,"total_sell_quantity":139000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1753696796116","oi_day_high":183000.0,"oi_day_low":156000.0},"NSE_FO:PFC25JUL420CE":{"ohlc":{"open":3.2,"high":4.25,"low":0.85,"close":0.9},"depth":{"buy":[{"quantity":3900,"price":0.95,"orders":2},{"quantity":16900,"price":0.9,"orders":8},{"quantity":13000,"price":0.85,"orders":7},{"quantity":13000,"price":0.8,"orders":10},{"quantity":10400,"price":0.75,"orders":8}],"sell":[{"quantity":11700,"price":1.0,"orders":8},{"quantity":16900,"price":1.05,"orders":7},{"quantity":35100,"price":1.1,"orders":14},{"quantity":13000,"price":1.15,"orders":4},{"quantity":6500,"price":1.2,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|120938","symbol":"PFC25JUL420CE","last_price":0.9,"volume":6475300,"average_price":2.27,"oi":2827500.0,"net_change":-2.8,"total_buy_quantity":442000.0,"total_sell_quantity":828100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1753696796446","oi_day_high":3294200.0,"oi_day_low":2827500.0},"NSE_FO:DRREDDY25JUL1320CE":{"ohlc":{"open":1.4,"high":2.15,"low":0.95,"close":1.2},"depth":{"buy":[{"quantity":1250,"price":1.15,"orders":2},{"quantity":3125,"price":1.1,"orders":5},{"quantity":5000,"price":1.05,"orders":6},{"quantity":4375,"price":1.0,"orders":5},{"quantity":8125,"price":0.95,"orders":4}],"sell":[{"quantity":1875,"price":1.25,"orders":3},{"quantity":6250,"price":1.3,"orders":6},{"quantity":5625,"price":1.35,"orders":5},{"quantity":5625,"price":1.4,"orders":5},{"quantity":2500,"price":1.45,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|89350","symbol":"DRREDDY25JUL1320CE","last_price":1.2,"volume":478750,"average_price":1.41,"oi":643125.0,"net_change":-0.25,"total_buy_quantity":675625.0,"total_sell_quantity":230000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1753696727825","oi_day_high":669375.0,"oi_day_low":640000.0},"NSE_FO:KAYNES25JUL5800CE":{"ohlc":{"open":65.0,"high":79.0,"low":17.05,"close":30.3},"depth":{"buy":[{"quantity":100,"price":30.0,"orders":1},{"quantity":100,"price":29.35,"orders":1},{"quantity":100,"price":29.3,"orders":1},{"quantity":100,"price":28.55,"orders":1},{"quantity":100,"price":28.5,"orders":1}],"sell":[{"quantity":100,"price":30.7,"orders":1},{"quantity":100,"price":30.75,"orders":1},{"quantity":100,"price":30.9,"orders":1},{"quantity":1000,"price":31.0,"orders":1},{"quantity":100,"price":32.1,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|111689","symbol":"KAYNES25JUL5800CE","last_price":30.3,"volume":123500,"average_price":39.83,"oi":53500.0,"net_change":-48.4,"total_buy_quantity":36700.0,"total_sell_quantity":8200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":281.6,"last_trade_time":"1753696784896","oi_day_high":63800.0,"oi_day_low":53200.0},"NSE_FO:KALYANKJIL25JUL550CE":{"ohlc":{"open":42.0,"high":53.0,"low":42.0,"close":49.0},"depth":{"buy":[{"quantity":1175,"price":47.75,"orders":1},{"quantity":1175,"price":47.45,"orders":1},{"quantity":1175,"price":47.4,"orders":1},{"quantity":1175,"price":47.35,"orders":1},{"quantity":4700,"price":47.25,"orders":1}],"sell":[{"quantity":5875,"price":51.8,"orders":1},{"quantity":8225,"price":51.85,"orders":2},{"quantity":5875,"price":52.6,"orders":1},{"quantity":14100,"price":53.1,"orders":2},{"quantity":11750,"price":53.2,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|110966","symbol":"KALYANKJIL25JUL550CE","last_price":49.0,"volume":51700,"average_price":48.14,"oi":211500.0,"net_change":2.85,"total_buy_quantity":188000.0,"total_sell_quantity":135125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.5,"last_trade_time":"1753696413338","oi_day_high":232650.0,"oi_day_low":211500.0},"NSE_FO:SUPREMEIND25JUL4400CE":{"ohlc":{"open":25.0,"high":43.0,"low":15.5,"close":21.0},"depth":{"buy":[{"quantity":2275,"price":21.0,"orders":3},{"quantity":175,"price":19.75,"orders":1},{"quantity":175,"price":19.7,"orders":1},{"quantity":175,"price":19.65,"orders":1},{"quantity":1225,"price":18.85,"orders":1}],"sell":[{"quantity":175,"price":23.25,"orders":1},{"quantity":175,"price":23.3,"orders":1},{"quantity":175,"price":23.35,"orders":1},{"quantity":175,"price":23.55,"orders":1},{"quantity":175,"price":23.6,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|128337","symbol":"SUPREMEIND25JUL4400CE","last_price":21.0,"volume":429100,"average_price":29.65,"oi":102550.0,"net_change":-11.5,"total_buy_quantity":70700.0,"total_sell_quantity":46025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.2,"last_trade_time":"1753696740914","oi_day_high":117425.0,"oi_day_low":89600.0},"NSE_FO:SBILIFE25JUL1860CE":{"ohlc":{"open":5.7,"high":11.0,"low":2.35,"close":5.2},"depth":{"buy":[{"quantity":1500,"price":5.0,"orders":4},{"quantity":750,"price":4.95,"orders":2},{"quantity":1125,"price":4.9,"orders":3},{"quantity":1125,"price":4.85,"orders":3},{"quantity":1125,"price":4.8,"orders":3}],"sell":[{"quantity":375,"price":5.3,"orders":1},{"quantity":1125,"price":5.35,"orders":2},{"quantity":750,"price":5.4,"orders":2},{"quantity":750,"price":5.45,"orders":2},{"quantity":1875,"price":5.5,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|133585","symbol":"SBILIFE25JUL1860CE","last_price":5.2,"volume":3759375,"average_price":6.99,"oi":1590000.0,"net_change":-0.5,"total_buy_quantity":541875.0,"total_sell_quantity":206625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1753696798557","oi_day_high":1602375.0,"oi_day_low":1588875.0},"NSE_FO:OBEROIRLTY25JUL1980PE":{"ohlc":{"open":297.0,"high":324.4,"low":297.0,"close":324.4},"depth":{"buy":[{"quantity":1400,"price":344.1,"orders":1},{"quantity":1750,"price":343.3,"orders":1},{"quantity":3500,"price":342.15,"orders":1},{"quantity":3500,"price":340.05,"orders":1},{"quantity":350,"price":326.0,"orders":1}],"sell":[{"quantity":350,"price":357.45,"orders":1},{"quantity":350,"price":357.5,"orders":1},{"quantity":1400,"price":359.6,"orders":1},{"quantity":3500,"price":361.8,"orders":1},{"quantity":1750,"price":363.7,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|124468","symbol":"OBEROIRLTY25JUL1980PE","last_price":324.4,"volume":1400,"average_price":310.7,"oi":74200.0,"net_change":146.5,"total_buy_quantity":24500.0,"total_sell_quantity":24850.0,"lower_circuit_limit":170.6,"upper_circuit_limit":500.95,"last_trade_time":"1753685562242","oi_day_high":74200.0,"oi_day_low":74200.0},"NSE_FO:IREDA25JUL170CE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":1559400,"price":0.05,"orders":54},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":448500,"price":0.1,"orders":10},{"quantity":262200,"price":0.15,"orders":16},{"quantity":69000,"price":0.2,"orders":9},{"quantity":41400,"price":0.25,"orders":5},{"quantity":17250,"price":0.3,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|104727","symbol":"IREDA25JUL170CE","last_price":0.1,"volume":2732400,"average_price":0.1,"oi":4999050.0,"net_change":-0.1,"total_buy_quantity":1559400.0,"total_sell_quantity":1621500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1753696762318","oi_day_high":5761500.0,"oi_day_low":4943850.0},"NSE_FO:HINDCOPPER25JUL270CE":{"ohlc":{"open":1.15,"high":1.55,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":10600,"price":0.35,"orders":4},{"quantity":26500,"price":0.3,"orders":7},{"quantity":18550,"price":0.25,"orders":5},{"quantity":26500,"price":0.2,"orders":6},{"quantity":18550,"price":0.15,"orders":4}],"sell":[{"quantity":13250,"price":0.4,"orders":5},{"quantity":50350,"price":0.45,"orders":8},{"quantity":18550,"price":0.5,"orders":4},{"quantity":18550,"price":0.55,"orders":5},{"quantity":18550,"price":0.6,"orders":5}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|97268","symbol":"HINDCOPPER25JUL270CE","last_price":0.4,"volume":1454850,"average_price":0.79,"oi":1727800.0,"net_change":-1.45,"total_buy_quantity":230550.0,"total_sell_quantity":895700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1753696672000","oi_day_high":1857650.0,"oi_day_low":1727800.0},"NSE_FO:JUBLFOOD25JUL710CE":{"ohlc":{"open":0.3,"high":0.3,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":23750,"price":0.1,"orders":7},{"quantity":50000,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":8750,"price":0.2,"orders":5},{"quantity":5000,"price":0.25,"orders":3},{"quantity":16250,"price":0.3,"orders":6},{"quantity":16250,"price":0.35,"orders":4},{"quantity":6250,"price":0.4,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|110565","symbol":"JUBLFOOD25JUL710CE","last_price":0.1,"volume":192500,"average_price":0.18,"oi":597500.0,"net_change":-0.3,"total_buy_quantity":73750.0,"total_sell_quantity":170000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1753696413718","oi_day_high":681250.0,"oi_day_low":597500.0},"NSE_FO:TATAPOWER25JUL405PE":{"ohlc":{"open":12.15,"high":12.45,"low":4.55,"close":7.4},"depth":{"buy":[{"quantity":4350,"price":7.0,"orders":3},{"quantity":4350,"price":6.95,"orders":3},{"quantity":2900,"price":6.85,"orders":2},{"quantity":2900,"price":6.8,"orders":2},{"quantity":1450,"price":6.75,"orders":1}],"sell":[{"quantity":2900,"price":7.2,"orders":2},{"quantity":2900,"price":7.25,"orders":2},{"quantity":1450,"price":7.45,"orders":1},{"quantity":7250,"price":7.5,"orders":3},{"quantity":11600,"price":7.65,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|137834","symbol":"TATAPOWER25JUL405PE","last_price":7.4,"volume":2314200,"average_price":6.48,"oi":1131000.0,"net_change":-3.95,"total_buy_quantity":469800.0,"total_sell_quantity":262450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1753696740004","oi_day_high":1312250.0,"oi_day_low":1131000.0},"NSE_FO:INOXWIND25JUL175CE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":12900,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":19350,"price":0.1,"orders":5},{"quantity":51600,"price":0.15,"orders":5},{"quantity":19350,"price":0.2,"orders":3},{"quantity":19350,"price":0.25,"orders":3},{"quantity":16125,"price":0.3,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|106515","symbol":"INOXWIND25JUL175CE","last_price":0.1,"volume":412800,"average_price":0.1,"oi":2057550.0,"net_change":0.0,"total_buy_quantity":12900.0,"total_sell_quantity":667575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1753695987278","oi_day_high":2089800.0,"oi_day_low":2054325.0},"NSE_FO:TIINDIA25JUL3000PE":{"ohlc":{"open":115.1,"high":190.2,"low":110.0,"close":190.2},"depth":{"buy":[{"quantity":200,"price":181.65,"orders":1},{"quantity":200,"price":181.6,"orders":1},{"quantity":200,"price":181.55,"orders":1},{"quantity":200,"price":181.35,"orders":1},{"quantity":200,"price":178.1,"orders":1}],"sell":[{"quantity":200,"price":191.7,"orders":1},{"quantity":200,"price":191.75,"orders":1},{"quantity":200,"price":194.6,"orders":1},{"quantity":200,"price":198.0,"orders":1},{"quantity":1000,"price":200.2,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|131855","symbol":"TIINDIA25JUL3000PE","last_price":190.2,"volume":6200,"average_price":145.53,"oi":53800.0,"net_change":55.85,"total_buy_quantity":24400.0,"total_sell_quantity":18800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":292.05,"last_trade_time":"1753696669864","oi_day_high":55600.0,"oi_day_low":53600.0},"NSE_FO:SONACOMS25JUL480PE":{"ohlc":{"open":14.3,"high":15.8,"low":7.2,"close":14.75},"depth":{"buy":[{"quantity":1050,"price":13.7,"orders":1},{"quantity":1050,"price":13.65,"orders":1},{"quantity":2100,"price":13.55,"orders":2},{"quantity":5250,"price":12.35,"orders":1},{"quantity":7350,"price":12.0,"orders":2}],"sell":[{"quantity":1050,"price":14.85,"orders":1},{"quantity":1050,"price":14.9,"orders":1},{"quantity":1050,"price":14.95,"orders":1},{"quantity":1050,"price":15.0,"orders":1},{"quantity":1050,"price":15.1,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|127413","symbol":"SONACOMS25JUL480PE","last_price":14.75,"volume":397950,"average_price":12.18,"oi":368550.0,"net_change":-0.35,"total_buy_quantity":115500.0,"total_sell_quantity":162750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.6,"last_trade_time":"1753696607896","oi_day_high":393750.0,"oi_day_low":355950.0},"NSE_FO:EICHERMOT25JUL5600CE":{"ohlc":{"open":7.35,"high":10.9,"low":3.2,"close":3.65},"depth":{"buy":[{"quantity":350,"price":3.65,"orders":2},{"quantity":175,"price":3.55,"orders":1},{"quantity":700,"price":3.5,"orders":4},{"quantity":175,"price":3.45,"orders":1},{"quantity":700,"price":3.35,"orders":4}],"sell":[{"quantity":350,"price":4.15,"orders":2},{"quantity":700,"price":4.2,"orders":4},{"quantity":525,"price":4.25,"orders":3},{"quantity":700,"price":4.3,"orders":4},{"quantity":350,"price":4.35,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|89906","symbol":"EICHERMOT25JUL5600CE","last_price":3.65,"volume":197400,"average_price":6.47,"oi":95550.0,"net_change":-6.15,"total_buy_quantity":146300.0,"total_sell_quantity":40950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.4,"last_trade_time":"1753696791480","oi_day_high":113050.0,"oi_day_low":93975.0},"NSE_FO:LUPIN25JUL1920CE":{"ohlc":{"open":42.3,"high":66.1,"low":37.4,"close":46.0},"depth":{"buy":[{"quantity":425,"price":44.6,"orders":1},{"quantity":425,"price":44.55,"orders":1},{"quantity":425,"price":44.45,"orders":1},{"quantity":425,"price":44.4,"orders":1},{"quantity":425,"price":44.35,"orders":1}],"sell":[{"quantity":425,"price":47.25,"orders":1},{"quantity":425,"price":47.35,"orders":1},{"quantity":425,"price":47.5,"orders":1},{"quantity":425,"price":47.85,"orders":1},{"quantity":425,"price":48.7,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|111958","symbol":"LUPIN25JUL1920CE","last_price":46.0,"volume":88400,"average_price":51.51,"oi":118150.0,"net_change":3.35,"total_buy_quantity":60775.0,"total_sell_quantity":39100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.05,"last_trade_time":"1753696775936","oi_day_high":143225.0,"oi_day_low":118150.0},"NSE_FO:MPHASIS25JUL2743CE":{"ohlc":{"open":23.0,"high":37.85,"low":12.85,"close":16.15},"depth":{"buy":[{"quantity":275,"price":16.15,"orders":1},{"quantity":275,"price":16.1,"orders":1},{"quantity":275,"price":16.05,"orders":1},{"quantity":550,"price":16.0,"orders":2},{"quantity":275,"price":15.35,"orders":1}],"sell":[{"quantity":275,"price":16.75,"orders":1},{"quantity":275,"price":16.8,"orders":1},{"quantity":275,"price":16.85,"orders":1},{"quantity":825,"price":16.9,"orders":3},{"quantity":275,"price":17.15,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|114874","symbol":"MPHASIS25JUL2743CE","last_price":16.15,"volume":905850,"average_price":26.47,"oi":87725.0,"net_change":6.8,"total_buy_quantity":84700.0,"total_sell_quantity":43450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.0,"last_trade_time":"1753696760843","oi_day_high":116600.0,"oi_day_low":87725.0},"NSE_FO:HDFCLIFE25JUL800PE":{"ohlc":{"open":37.55,"high":42.35,"low":31.45,"close":37.85},"depth":{"buy":[{"quantity":2200,"price":38.45,"orders":2},{"quantity":1100,"price":38.4,"orders":1},{"quantity":1100,"price":38.3,"orders":1},{"quantity":1100,"price":37.85,"orders":1},{"quantity":1100,"price":37.8,"orders":1}],"sell":[{"quantity":1100,"price":40.35,"orders":1},{"quantity":1100,"price":40.4,"orders":1},{"quantity":5500,"price":40.45,"orders":1},{"quantity":1100,"price":40.9,"orders":1},{"quantity":2200,"price":41.25,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|95769","symbol":"HDFCLIFE25JUL800PE","last_price":37.85,"volume":34100,"average_price":35.17,"oi":407000.0,"net_change":-1.25,"total_buy_quantity":140800.0,"total_sell_quantity":107800.0,"lower_circuit_limit":7.6,"upper_circuit_limit":70.6,"last_trade_time":"1753695709497","oi_day_high":421300.0,"oi_day_low":407000.0},"NSE_FO:FORTIS25JUL790PE":{"ohlc":{"open":0.3,"high":0.55,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":18600,"price":0.2,"orders":4},{"quantity":5425,"price":0.15,"orders":6},{"quantity":18600,"price":0.1,"orders":5},{"quantity":34100,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1550,"price":0.25,"orders":2},{"quantity":11625,"price":0.3,"orders":3},{"quantity":3100,"price":0.35,"orders":4},{"quantity":2325,"price":0.4,"orders":3},{"quantity":2325,"price":0.45,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|95033","symbol":"FORTIS25JUL790PE","last_price":0.25,"volume":27125,"average_price":0.29,"oi":145700.0,"net_change":-0.5,"total_buy_quantity":76725.0,"total_sell_quantity":114700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1753696523463","oi_day_high":148800.0,"oi_day_low":145700.0},"NSE_FO:PETRONET25JUL300CE":{"ohlc":{"open":3.0,"high":9.35,"low":2.35,"close":4.05},"depth":{"buy":[{"quantity":3600,"price":3.8,"orders":2},{"quantity":1800,"price":3.75,"orders":1},{"quantity":3600,"price":3.7,"orders":2},{"quantity":3600,"price":3.65,"orders":2},{"quantity":1800,"price":3.6,"orders":1}],"sell":[{"quantity":1800,"price":4.0,"orders":1},{"quantity":3600,"price":4.05,"orders":2},{"quantity":7200,"price":4.1,"orders":4},{"quantity":3600,"price":4.15,"orders":2},{"quantity":3600,"price":4.2,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|120764","symbol":"PETRONET25JUL300CE","last_price":4.05,"volume":1947600,"average_price":6.23,"oi":936000.0,"net_change":-1.65,"total_buy_quantity":307800.0,"total_sell_quantity":295200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1753696799601","oi_day_high":1083600.0,"oi_day_low":810000.0},"NSE_FO:HDFCBANK25JUL2020CE":{"ohlc":{"open":5.8,"high":12.0,"low":1.35,"close":5.5},"depth":{"buy":[{"quantity":11000,"price":5.5,"orders":8},{"quantity":1100,"price":5.45,"orders":1},{"quantity":2750,"price":5.4,"orders":4},{"quantity":8800,"price":5.35,"orders":5},{"quantity":4400,"price":5.3,"orders":4}],"sell":[{"quantity":2200,"price":5.6,"orders":1},{"quantity":1100,"price":5.7,"orders":2},{"quantity":2750,"price":5.75,"orders":4},{"quantity":12100,"price":5.8,"orders":8},{"quantity":4400,"price":5.85,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|98962","symbol":"HDFCBANK25JUL2020CE","last_price":5.5,"volume":14920400,"average_price":7.95,"oi":5722200.0,"net_change":-1.15,"total_buy_quantity":710600.0,"total_sell_quantity":830500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1753696798857","oi_day_high":5984550.0,"oi_day_low":5722200.0},"NSE_FO:ADANIPORTS25JUL1420PE":{"ohlc":{"open":37.05,"high":46.55,"low":21.95,"close":43.1},"depth":{"buy":[{"quantity":475,"price":43.35,"orders":1},{"quantity":950,"price":43.3,"orders":1},{"quantity":475,"price":43.15,"orders":1},{"quantity":475,"price":43.1,"orders":1},{"quantity":1425,"price":42.8,"orders":2}],"sell":[{"quantity":475,"price":44.85,"orders":1},{"quantity":475,"price":44.9,"orders":1},{"quantity":475,"price":44.95,"orders":1},{"quantity":475,"price":45.75,"orders":1},{"quantity":475,"price":46.0,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|75937","symbol":"ADANIPORTS25JUL1420PE","last_price":43.1,"volume":389975,"average_price":31.57,"oi":372400.0,"net_change":11.75,"total_buy_quantity":495425.0,"total_sell_quantity":41800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.7,"last_trade_time":"1753696750767","oi_day_high":378100.0,"oi_day_low":364800.0},"NSE_FO:BSE25JUL2800CE":{"ohlc":{"open":2.85,"high":3.35,"low":1.35,"close":1.35},"depth":{"buy":[{"quantity":375,"price":1.45,"orders":1},{"quantity":1875,"price":1.4,"orders":5},{"quantity":5250,"price":1.35,"orders":8},{"quantity":3375,"price":1.3,"orders":5},{"quantity":5625,"price":1.25,"orders":7}],"sell":[{"quantity":2625,"price":1.5,"orders":5},{"quantity":4125,"price":1.55,"orders":9},{"quantity":2625,"price":1.6,"orders":7},{"quantity":4875,"price":1.65,"orders":6},{"quantity":3750,"price":1.7,"orders":8}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|49082","symbol":"BSE25JUL2800CE","last_price":1.35,"volume":1567500,"average_price":1.95,"oi":1818375.0,"net_change":-1.6,"total_buy_quantity":352125.0,"total_sell_quantity":157500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1753696795273","oi_day_high":1957875.0,"oi_day_low":1818375.0},"NSE_FO:JSL25JUL690PE":{"ohlc":{"open":31.5,"high":35.2,"low":29.6,"close":29.65},"depth":{"buy":[{"quantity":4250,"price":25.35,"orders":1},{"quantity":5950,"price":25.05,"orders":2},{"quantity":8500,"price":24.75,"orders":1},{"quantity":8500,"price":23.1,"orders":1},{"quantity":34000,"price":18.7,"orders":1}],"sell":[{"quantity":4250,"price":31.05,"orders":1},{"quantity":1700,"price":31.1,"orders":2},{"quantity":34000,"price":40.15,"orders":1},{"quantity":13600,"price":51.0,"orders":3},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|109570","symbol":"JSL25JUL690PE","last_price":29.65,"volume":9350,"average_price":32.0,"oi":69700.0,"net_change":-3.95,"total_buy_quantity":61200.0,"total_sell_quantity":53550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.85,"last_trade_time":"1753685982801","oi_day_high":74800.0,"oi_day_low":69700.0},"NSE_FO:GMRAIRPORT25JUL85CE":{"ohlc":{"open":4.55,"high":6.75,"low":4.55,"close":5.1},"depth":{"buy":[{"quantity":6975,"price":5.05,"orders":1},{"quantity":13950,"price":5.0,"orders":2},{"quantity":13950,"price":4.95,"orders":2},{"quantity":27900,"price":4.8,"orders":3},{"quantity":34875,"price":4.75,"orders":1}],"sell":[{"quantity":6975,"price":5.15,"orders":1},{"quantity":6975,"price":5.2,"orders":1},{"quantity":6975,"price":5.25,"orders":1},{"quantity":13950,"price":5.3,"orders":2},{"quantity":55800,"price":5.35,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|96080","symbol":"GMRAIRPORT25JUL85CE","last_price":5.1,"volume":397575,"average_price":5.89,"oi":1053225.0,"net_change":-0.35,"total_buy_quantity":725400.0,"total_sell_quantity":788175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1753696671003","oi_day_high":1164825.0,"oi_day_low":1046250.0},"NSE_FO:CUMMINSIND25JUL3350PE":{"ohlc":{"open":2.65,"high":5.05,"low":1.3,"close":3.1},"depth":{"buy":[{"quantity":200,"price":1.75,"orders":1},{"quantity":200,"price":1.7,"orders":1},{"quantity":200,"price":1.45,"orders":1},{"quantity":5400,"price":1.3,"orders":2},{"quantity":6400,"price":0.85,"orders":2}],"sell":[{"quantity":200,"price":4.95,"orders":1},{"quantity":200,"price":5.0,"orders":1},{"quantity":8000,"price":7.55,"orders":1},{"quantity":400,"price":8.35,"orders":1},{"quantity":8000,"price":12.05,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|89934","symbol":"CUMMINSIND25JUL3350PE","last_price":3.1,"volume":6800,"average_price":3.46,"oi":29600.0,"net_change":0.5,"total_buy_quantity":107400.0,"total_sell_quantity":24400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1753693511214","oi_day_high":30200.0,"oi_day_low":28400.0},"NSE_FO:ONGC25JUL245CE":{"ohlc":{"open":0.5,"high":0.55,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":306000,"price":0.2,"orders":22},{"quantity":974250,"price":0.15,"orders":30},{"quantity":929250,"price":0.1,"orders":22},{"quantity":670500,"price":0.05,"orders":16},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":76500,"price":0.25,"orders":9},{"quantity":256500,"price":0.3,"orders":20},{"quantity":312750,"price":0.35,"orders":15},{"quantity":207000,"price":0.4,"orders":12},{"quantity":96750,"price":0.45,"orders":12}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|119177","symbol":"ONGC25JUL245CE","last_price":0.25,"volume":12721500,"average_price":0.31,"oi":1.3023E7,"net_change":-0.2,"total_buy_quantity":2880000.0,"total_sell_quantity":2052000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1753696798008","oi_day_high":1.355625E7,"oi_day_low":1.3023E7},"NSE_FO:MAXHEALTH25JUL1260CE":{"ohlc":{"open":40.0,"high":40.0,"low":6.7,"close":14.4},"depth":{"buy":[{"quantity":1050,"price":14.5,"orders":2},{"quantity":1575,"price":14.45,"orders":3},{"quantity":525,"price":14.35,"orders":1},{"quantity":525,"price":14.3,"orders":1},{"quantity":525,"price":14.25,"orders":1}],"sell":[{"quantity":1050,"price":15.05,"orders":2},{"quantity":525,"price":15.25,"orders":1},{"quantity":1050,"price":15.3,"orders":2},{"quantity":525,"price":15.35,"orders":1},{"quantity":525,"price":15.4,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|118312","symbol":"MAXHEALTH25JUL1260CE","last_price":14.4,"volume":803775,"average_price":14.43,"oi":116550.0,"net_change":-15.1,"total_buy_quantity":271425.0,"total_sell_quantity":132825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.75,"last_trade_time":"1753696752447","oi_day_high":158025.0,"oi_day_low":114450.0},"NSE_FO:VOLTAS25JUL1320PE":{"ohlc":{"open":15.65,"high":31.0,"low":6.2,"close":10.0},"depth":{"buy":[{"quantity":750,"price":10.05,"orders":2},{"quantity":750,"price":10.0,"orders":2},{"quantity":750,"price":9.95,"orders":2},{"quantity":375,"price":9.85,"orders":1},{"quantity":375,"price":9.8,"orders":1}],"sell":[{"quantity":375,"price":10.55,"orders":1},{"quantity":375,"price":10.6,"orders":1},{"quantity":1500,"price":10.75,"orders":4},{"quantity":375,"price":11.5,"orders":1},{"quantity":3375,"price":11.7,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|135467","symbol":"VOLTAS25JUL1320PE","last_price":10.0,"volume":385500,"average_price":12.24,"oi":161625.0,"net_change":-6.95,"total_buy_quantity":540375.0,"total_sell_quantity":74250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.55,"last_trade_time":"1753696770542","oi_day_high":190875.0,"oi_day_low":159750.0},"NSE_FO:MANKIND25JUL2300CE":{"ohlc":{"open":260.0,"high":260.0,"low":250.3,"close":250.3},"depth":{"buy":[{"quantity":225,"price":241.8,"orders":1},{"quantity":225,"price":238.75,"orders":1},{"quantity":900,"price":238.7,"orders":1},{"quantity":2250,"price":234.9,"orders":1},{"quantity":675,"price":229.1,"orders":1}],"sell":[{"quantity":450,"price":256.9,"orders":2},{"quantity":1575,"price":256.95,"orders":2},{"quantity":1125,"price":258.5,"orders":1},{"quantity":2250,"price":261.05,"orders":1},{"quantity":2250,"price":263.75,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|117107","symbol":"MANKIND25JUL2300CE","last_price":250.3,"volume":675,"average_price":256.76,"oi":54900.0,"net_change":-59.55,"total_buy_quantity":18225.0,"total_sell_quantity":18900.0,"lower_circuit_limit":157.75,"upper_circuit_limit":461.95,"last_trade_time":"1753692565917","oi_day_high":54900.0,"oi_day_low":54900.0},"NSE_FO:SRF25JUL3150PE":{"ohlc":{"open":129.95,"high":139.3,"low":65.2,"close":106.35},"depth":{"buy":[{"quantity":200,"price":106.4,"orders":1},{"quantity":200,"price":106.35,"orders":1},{"quantity":200,"price":99.45,"orders":1},{"quantity":400,"price":99.4,"orders":2},{"quantity":200,"price":99.3,"orders":1}],"sell":[{"quantity":200,"price":109.1,"orders":1},{"quantity":200,"price":109.15,"orders":1},{"quantity":800,"price":110.2,"orders":2},{"quantity":200,"price":110.25,"orders":1},{"quantity":200,"price":110.3,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|136395","symbol":"SRF25JUL3150PE","last_price":106.35,"volume":43400,"average_price":91.75,"oi":80400.0,"net_change":-16.75,"total_buy_quantity":37200.0,"total_sell_quantity":17400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":258.1,"last_trade_time":"1753696769804","oi_day_high":85600.0,"oi_day_low":79200.0},"NSE_FO:ITC25JUL420CE":{"ohlc":{"open":0.4,"high":0.45,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":468800,"price":0.2,"orders":25},{"quantity":638400,"price":0.15,"orders":18},{"quantity":448000,"price":0.1,"orders":16},{"quantity":147200,"price":0.05,"orders":12},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":158400,"price":0.3,"orders":21},{"quantity":153600,"price":0.35,"orders":19},{"quantity":428800,"price":0.4,"orders":22},{"quantity":316800,"price":0.45,"orders":11},{"quantity":62400,"price":0.5,"orders":20}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|105276","symbol":"ITC25JUL420CE","last_price":0.25,"volume":4408000,"average_price":0.29,"oi":1.00352E7,"net_change":-0.2,"total_buy_quantity":1702400.0,"total_sell_quantity":1928000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1753696791659","oi_day_high":1.04864E7,"oi_day_low":9990400.0},"NSE_FO:BAJFINANCE25JUL1000PE":{"ohlc":{"open":90.0,"high":119.0,"low":87.25,"close":119.0},"depth":{"buy":[{"quantity":1500,"price":118.55,"orders":2},{"quantity":750,"price":118.5,"orders":1},{"quantity":750,"price":118.25,"orders":1},{"quantity":750,"price":117.6,"orders":1},{"quantity":9750,"price":117.55,"orders":6}],"sell":[{"quantity":750,"price":119.75,"orders":1},{"quantity":750,"price":120.0,"orders":1},{"quantity":750,"price":121.0,"orders":1},{"quantity":3000,"price":121.05,"orders":1},{"quantity":3000,"price":121.35,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|71093","symbol":"BAJFINANCE25JUL1000PE","last_price":119.0,"volume":46500,"average_price":100.38,"oi":253500.0,"net_change":31.65,"total_buy_quantity":69000.0,"total_sell_quantity":31500.0,"lower_circuit_limit":42.15,"upper_circuit_limit":158.4,"last_trade_time":"1753696758201","oi_day_high":285750.0,"oi_day_low":253500.0},"NSE_FO:COALINDIA25JUL395PE":{"ohlc":{"open":12.95,"high":17.4,"low":11.95,"close":16.65},"depth":{"buy":[{"quantity":1350,"price":16.35,"orders":1},{"quantity":1350,"price":16.3,"orders":1},{"quantity":5400,"price":16.2,"orders":1},{"quantity":1350,"price":16.0,"orders":1},{"quantity":9450,"price":15.95,"orders":1}],"sell":[{"quantity":1350,"price":16.7,"orders":1},{"quantity":1350,"price":16.75,"orders":1},{"quantity":1350,"price":16.9,"orders":1},{"quantity":1350,"price":16.95,"orders":1},{"quantity":2700,"price":17.0,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|87730","symbol":"COALINDIA25JUL395PE","last_price":16.65,"volume":328050,"average_price":14.86,"oi":2979450.0,"net_change":1.85,"total_buy_quantity":147150.0,"total_sell_quantity":216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1753696769001","oi_day_high":3026700.0,"oi_day_low":2979450.0},"NSE_FO:TATACHEM25JUL940PE":{"ohlc":{"open":13.15,"high":24.05,"low":5.0,"close":14.65},"depth":{"buy":[{"quantity":650,"price":13.65,"orders":1},{"quantity":1300,"price":13.6,"orders":2},{"quantity":650,"price":13.55,"orders":1},{"quantity":1300,"price":13.05,"orders":2},{"quantity":5200,"price":12.75,"orders":1}],"sell":[{"quantity":650,"price":14.2,"orders":1},{"quantity":650,"price":14.25,"orders":1},{"quantity":650,"price":14.3,"orders":1},{"quantity":650,"price":14.65,"orders":1},{"quantity":1300,"price":14.7,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|129012","symbol":"TATACHEM25JUL940PE","last_price":14.65,"volume":1343550,"average_price":9.74,"oi":213200.0,"net_change":-0.7,"total_buy_quantity":564850.0,"total_sell_quantity":109850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.75,"last_trade_time":"1753696798678","oi_day_high":295750.0,"oi_day_low":213200.0},"NSE_FO:CHAMBLFERT25JUL560PE":{"ohlc":{"open":23.95,"high":32.95,"low":19.5,"close":31.35},"depth":{"buy":[{"quantity":950,"price":30.55,"orders":1},{"quantity":950,"price":30.5,"orders":1},{"quantity":950,"price":30.15,"orders":1},{"quantity":950,"price":30.1,"orders":1},{"quantity":950,"price":29.9,"orders":1}],"sell":[{"quantity":950,"price":32.3,"orders":1},{"quantity":950,"price":32.35,"orders":1},{"quantity":9500,"price":33.65,"orders":1},{"quantity":3800,"price":33.75,"orders":1},{"quantity":2850,"price":33.95,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|82565","symbol":"CHAMBLFERT25JUL560PE","last_price":31.35,"volume":57950,"average_price":26.34,"oi":301150.0,"net_change":7.5,"total_buy_quantity":136800.0,"total_sell_quantity":103550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.6,"last_trade_time":"1753696573404","oi_day_high":311600.0,"oi_day_low":300200.0},"NSE_FO:MGL25JUL1440PE":{"ohlc":{"open":75.0,"high":75.0,"low":35.0,"close":66.05},"depth":{"buy":[{"quantity":400,"price":63.4,"orders":1},{"quantity":400,"price":63.35,"orders":1},{"quantity":400,"price":63.3,"orders":1},{"quantity":400,"price":63.25,"orders":1},{"quantity":1200,"price":63.15,"orders":3}],"sell":[{"quantity":800,"price":67.25,"orders":2},{"quantity":400,"price":67.3,"orders":1},{"quantity":800,"price":67.35,"orders":2},{"quantity":400,"price":69.0,"orders":1},{"quantity":1600,"price":70.1,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|114153","symbol":"MGL25JUL1440PE","last_price":66.05,"volume":17200,"average_price":45.11,"oi":56800.0,"net_change":1.8,"total_buy_quantity":74000.0,"total_sell_quantity":33600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.45,"last_trade_time":"1753695178484","oi_day_high":64000.0,"oi_day_low":56800.0},"NSE_FO:SHREECEM25JUL30000PE":{"ohlc":{"open":55.75,"high":120.0,"low":11.65,"close":110.25},"depth":{"buy":[{"quantity":50,"price":110.1,"orders":2},{"quantity":25,"price":110.05,"orders":1},{"quantity":25,"price":104.2,"orders":1},{"quantity":25,"price":104.15,"orders":1},{"quantity":25,"price":104.05,"orders":1}],"sell":[{"quantity":25,"price":128.15,"orders":1},{"quantity":25,"price":128.2,"orders":1},{"quantity":25,"price":129.0,"orders":1},{"quantity":750,"price":131.0,"orders":1},{"quantity":25,"price":142.75,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|125950","symbol":"SHREECEM25JUL30000PE","last_price":110.25,"volume":32925,"average_price":38.37,"oi":14650.0,"net_change":54.45,"total_buy_quantity":8025.0,"total_sell_quantity":875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":224.9,"last_trade_time":"1753696799000","oi_day_high":14700.0,"oi_day_low":13175.0},"NSE_FO:SOLARINDS25JUL17250PE":{"ohlc":{"open":2553.35,"high":2553.35,"low":2553.35,"close":2553.35},"depth":{"buy":[{"quantity":300,"price":2735.35,"orders":1},{"quantity":375,"price":2721.5,"orders":1},{"quantity":750,"price":2713.25,"orders":1},{"quantity":750,"price":2690.5,"orders":1},{"quantity":1500,"price":2456.95,"orders":1}],"sell":[{"quantity":300,"price":2831.1,"orders":1},{"quantity":750,"price":2869.15,"orders":1},{"quantity":375,"price":2885.75,"orders":1},{"quantity":750,"price":2937.95,"orders":1},{"quantity":1500,"price":3060.9,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|135964","symbol":"SOLARINDS25JUL17250PE","last_price":2553.35,"volume":0,"average_price":0.0,"oi":5100.0,"net_change":0.0,"total_buy_quantity":3675.0,"total_sell_quantity":3675.0,"lower_circuit_limit":1750.4,"upper_circuit_limit":3717.0,"last_trade_time":"1753342781000","oi_day_high":5100.0,"oi_day_low":5100.0},"NSE_FO:TCS25JUL3440PE":{"ohlc":{"open":355.0,"high":361.9,"low":328.05,"close":361.05},"depth":{"buy":[{"quantity":175,"price":352.6,"orders":1},{"quantity":3150,"price":352.55,"orders":4},{"quantity":700,"price":347.7,"orders":1},{"quantity":875,"price":346.8,"orders":1},{"quantity":1750,"price":342.25,"orders":1}],"sell":[{"quantity":175,"price":362.6,"orders":1},{"quantity":175,"price":362.65,"orders":1},{"quantity":175,"price":362.7,"orders":1},{"quantity":175,"price":363.15,"orders":1},{"quantity":525,"price":371.3,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|131348","symbol":"TCS25JUL3440PE","last_price":361.05,"volume":10675,"average_price":338.72,"oi":403550.0,"net_change":51.65,"total_buy_quantity":18200.0,"total_sell_quantity":14875.0,"lower_circuit_limit":187.45,"upper_circuit_limit":498.75,"last_trade_time":"1753695434339","oi_day_high":411950.0,"oi_day_low":403550.0},"NSE_FO:LTIM25JUL5400CE":{"ohlc":{"open":2.9,"high":4.7,"low":2.6,"close":2.6},"depth":{"buy":[{"quantity":600,"price":2.6,"orders":1},{"quantity":300,"price":2.55,"orders":2},{"quantity":300,"price":2.5,"orders":2},{"quantity":300,"price":2.45,"orders":2},{"quantity":450,"price":2.4,"orders":2}],"sell":[{"quantity":750,"price":2.8,"orders":5},{"quantity":450,"price":2.85,"orders":2},{"quantity":150,"price":2.9,"orders":1},{"quantity":150,"price":2.95,"orders":1},{"quantity":300,"price":3.0,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|111317","symbol":"LTIM25JUL5400CE","last_price":2.6,"volume":101250,"average_price":3.35,"oi":84750.0,"net_change":-2.3,"total_buy_quantity":131100.0,"total_sell_quantity":22350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1753696607019","oi_day_high":96150.0,"oi_day_low":81600.0},"NSE_FO:ADANIGREEN25JUL1000CE":{"ohlc":{"open":16.0,"high":31.0,"low":10.25,"close":28.15},"depth":{"buy":[{"quantity":1200,"price":28.15,"orders":2},{"quantity":1800,"price":28.1,"orders":3},{"quantity":600,"price":28.05,"orders":1},{"quantity":1800,"price":28.0,"orders":1},{"quantity":1200,"price":27.8,"orders":1}],"sell":[{"quantity":1200,"price":29.9,"orders":1},{"quantity":4800,"price":30.0,"orders":4},{"quantity":1200,"price":30.1,"orders":1},{"quantity":1200,"price":30.2,"orders":1},{"quantity":2400,"price":30.45,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|59810","symbol":"ADANIGREEN25JUL1000CE","last_price":28.15,"volume":9392400,"average_price":24.06,"oi":2300400.0,"net_change":13.6,"total_buy_quantity":774000.0,"total_sell_quantity":91800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.5,"last_trade_time":"1753696799030","oi_day_high":2557800.0,"oi_day_low":2229000.0},"NSE_FO:CYIENT25JUL1300PE":{"ohlc":{"open":49.65,"high":80.45,"low":39.0,"close":70.0},"depth":{"buy":[{"quantity":850,"price":66.85,"orders":2},{"quantity":425,"price":66.8,"orders":1},{"quantity":425,"price":66.7,"orders":1},{"quantity":850,"price":66.65,"orders":2},{"quantity":425,"price":66.6,"orders":1}],"sell":[{"quantity":425,"price":71.85,"orders":1},{"quantity":425,"price":71.9,"orders":1},{"quantity":425,"price":72.3,"orders":1},{"quantity":425,"price":73.0,"orders":1},{"quantity":425,"price":73.4,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|90205","symbol":"CYIENT25JUL1300PE","last_price":70.0,"volume":33575,"average_price":61.93,"oi":97750.0,"net_change":5.95,"total_buy_quantity":53125.0,"total_sell_quantity":57375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.7,"last_trade_time":"1753696743015","oi_day_high":103275.0,"oi_day_low":97750.0},"NSE_FO:IOC25JUL145CE":{"ohlc":{"open":2.9,"high":4.3,"low":2.55,"close":2.95},"depth":{"buy":[{"quantity":14625,"price":2.95,"orders":3},{"quantity":14625,"price":2.9,"orders":3},{"quantity":19500,"price":2.85,"orders":4},{"quantity":48750,"price":2.8,"orders":3},{"quantity":9750,"price":2.75,"orders":2}],"sell":[{"quantity":14625,"price":3.05,"orders":3},{"quantity":19500,"price":3.1,"orders":4},{"quantity":9750,"price":3.15,"orders":2},{"quantity":34125,"price":3.2,"orders":4},{"quantity":53625,"price":3.25,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|106645","symbol":"IOC25JUL145CE","last_price":2.95,"volume":3066375,"average_price":3.45,"oi":2110875.0,"net_change":-0.1,"total_buy_quantity":901875.0,"total_sell_quantity":745875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1753696701124","oi_day_high":2296125.0,"oi_day_low":2110875.0},"NSE_FO:COLPAL25JUL2380PE":{"ohlc":{"open":137.35,"high":173.8,"low":126.95,"close":173.8},"depth":{"buy":[{"quantity":225,"price":160.4,"orders":1},{"quantity":225,"price":160.35,"orders":1},{"quantity":225,"price":160.25,"orders":1},{"quantity":225,"price":159.45,"orders":1},{"quantity":225,"price":157.9,"orders":1}],"sell":[{"quantity":225,"price":165.85,"orders":1},{"quantity":225,"price":165.9,"orders":1},{"quantity":225,"price":165.95,"orders":1},{"quantity":225,"price":167.15,"orders":1},{"quantity":225,"price":168.2,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|88644","symbol":"COLPAL25JUL2380PE","last_price":173.8,"volume":2700,"average_price":142.73,"oi":57600.0,"net_change":12.9,"total_buy_quantity":28350.0,"total_sell_quantity":24300.0,"lower_circuit_limit":60.5,"upper_circuit_limit":261.3,"last_trade_time":"1753695728889","oi_day_high":59850.0,"oi_day_low":57600.0},"NSE_FO:NTPC25JUL335PE":{"ohlc":{"open":5.4,"high":5.65,"low":2.85,"close":4.2},"depth":{"buy":[{"quantity":1500,"price":4.15,"orders":1},{"quantity":3000,"price":4.1,"orders":2},{"quantity":6000,"price":4.05,"orders":4},{"quantity":6000,"price":4.0,"orders":4},{"quantity":4500,"price":3.95,"orders":3}],"sell":[{"quantity":3000,"price":4.3,"orders":2},{"quantity":6000,"price":4.35,"orders":4},{"quantity":4500,"price":4.4,"orders":3},{"quantity":4500,"price":4.45,"orders":3},{"quantity":22500,"price":4.5,"orders":5}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|123778","symbol":"NTPC25JUL335PE","last_price":4.2,"volume":6577500,"average_price":3.92,"oi":1459500.0,"net_change":-0.25,"total_buy_quantity":402000.0,"total_sell_quantity":369000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1753696780403","oi_day_high":2398500.0,"oi_day_low":1459500.0},"NSE_FO:ANGELONE25JUL2900PE":{"ohlc":{"open":179.35,"high":288.0,"low":157.3,"close":288.0},"depth":{"buy":[{"quantity":1250,"price":282.45,"orders":1},{"quantity":750,"price":270.0,"orders":3},{"quantity":250,"price":265.0,"orders":1},{"quantity":500,"price":260.0,"orders":2},{"quantity":7500,"price":237.85,"orders":1}],"sell":[{"quantity":250,"price":296.25,"orders":1},{"quantity":250,"price":296.3,"orders":1},{"quantity":250,"price":296.35,"orders":1},{"quantity":250,"price":296.4,"orders":1},{"quantity":250,"price":296.5,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|63296","symbol":"ANGELONE25JUL2900PE","last_price":288.0,"volume":7500,"average_price":215.15,"oi":75500.0,"net_change":105.1,"total_buy_quantity":38750.0,"total_sell_quantity":12250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":394.5,"last_trade_time":"1753696610512","oi_day_high":79250.0,"oi_day_low":75500.0},"NSE_FO:NYKAA25JUL207.5CE":{"ohlc":{"open":7.0,"high":7.6,"low":3.05,"close":3.6},"depth":{"buy":[{"quantity":3125,"price":3.45,"orders":1},{"quantity":6250,"price":3.4,"orders":2},{"quantity":9375,"price":3.35,"orders":3},{"quantity":3125,"price":3.3,"orders":1},{"quantity":6250,"price":3.25,"orders":2}],"sell":[{"quantity":6250,"price":3.55,"orders":2},{"quantity":6250,"price":3.6,"orders":2},{"quantity":9375,"price":3.65,"orders":3},{"quantity":3125,"price":3.7,"orders":1},{"quantity":6250,"price":3.75,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|124012","symbol":"NYKAA25JUL207.5CE","last_price":3.6,"volume":262500,"average_price":4.45,"oi":143750.0,"net_change":-2.25,"total_buy_quantity":334375.0,"total_sell_quantity":496875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1753696669229","oi_day_high":165625.0,"oi_day_low":109375.0},"NSE_FO:GRANULES25JUL500PE":{"ohlc":{"open":26.95,"high":37.55,"low":23.05,"close":37.5},"depth":{"buy":[{"quantity":1075,"price":33.75,"orders":1},{"quantity":1075,"price":33.7,"orders":1},{"quantity":4300,"price":33.65,"orders":2},{"quantity":4300,"price":33.55,"orders":1},{"quantity":10750,"price":33.35,"orders":1}],"sell":[{"quantity":1075,"price":36.3,"orders":1},{"quantity":1075,"price":36.35,"orders":1},{"quantity":1075,"price":36.5,"orders":1},{"quantity":1075,"price":37.15,"orders":1},{"quantity":1075,"price":37.9,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|92973","symbol":"GRANULES25JUL500PE","last_price":37.5,"volume":22575,"average_price":31.4,"oi":413875.0,"net_change":3.5,"total_buy_quantity":116100.0,"total_sell_quantity":125775.0,"lower_circuit_limit":3.9,"upper_circuit_limit":64.1,"last_trade_time":"1753696738911","oi_day_high":422475.0,"oi_day_low":413875.0},"NSE_FO:BAJAJFINSV25JUL2060CE":{"ohlc":{"open":5.5,"high":8.9,"low":1.95,"close":2.1},"depth":{"buy":[{"quantity":500,"price":2.15,"orders":1},{"quantity":5000,"price":2.1,"orders":5},{"quantity":7500,"price":2.05,"orders":6},{"quantity":4500,"price":2.0,"orders":8},{"quantity":4000,"price":1.95,"orders":6}],"sell":[{"quantity":2000,"price":2.25,"orders":4},{"quantity":2000,"price":2.3,"orders":4},{"quantity":2500,"price":2.35,"orders":3},{"quantity":1500,"price":2.4,"orders":2},{"quantity":2000,"price":2.45,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|79745","symbol":"BAJAJFINSV25JUL2060CE","last_price":2.1,"volume":3668500,"average_price":5.28,"oi":879000.0,"net_change":-3.3,"total_buy_quantity":666500.0,"total_sell_quantity":156000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1753696773598","oi_day_high":956500.0,"oi_day_low":776500.0},"NSE_FO:TRENT25JUL6100PE":{"ohlc":{"open":1052.05,"high":1052.05,"low":1000.05,"close":1008.1},"depth":{"buy":[{"quantity":100,"price":1072.6,"orders":1},{"quantity":500,"price":1072.55,"orders":1},{"quantity":100,"price":1072.5,"orders":1},{"quantity":100,"price":1072.45,"orders":1},{"quantity":400,"price":1072.4,"orders":1}],"sell":[{"quantity":600,"price":1115.05,"orders":2},{"quantity":100,"price":1115.1,"orders":1},{"quantity":400,"price":1116.2,"orders":1},{"quantity":1000,"price":1120.1,"orders":1},{"quantity":500,"price":1132.95,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|139413","symbol":"TRENT25JUL6100PE","last_price":1008.1,"volume":1500,"average_price":1010.43,"oi":114700.0,"net_change":-43.95,"total_buy_quantity":8700.0,"total_sell_quantity":8500.0,"lower_circuit_limit":662.8,"upper_circuit_limit":1441.3,"last_trade_time":"1753687164232","oi_day_high":115100.0,"oi_day_low":114700.0},"NSE_FO:CHOLAFIN25JUL1620PE":{"ohlc":{"open":117.55,"high":123.9,"low":115.85,"close":118.7},"depth":{"buy":[{"quantity":2500,"price":125.0,"orders":1},{"quantity":3125,"price":122.8,"orders":1},{"quantity":6250,"price":121.9,"orders":1},{"quantity":625,"price":121.0,"orders":1},{"quantity":7500,"price":119.85,"orders":2}],"sell":[{"quantity":625,"price":133.7,"orders":1},{"quantity":625,"price":133.85,"orders":1},{"quantity":625,"price":134.05,"orders":1},{"quantity":2500,"price":135.6,"orders":1},{"quantity":6250,"price":137.85,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|87177","symbol":"CHOLAFIN25JUL1620PE","last_price":118.7,"volume":5000,"average_price":118.82,"oi":74375.0,"net_change":-3.7,"total_buy_quantity":39375.0,"total_sell_quantity":38750.0,"lower_circuit_limit":31.1,"upper_circuit_limit":213.7,"last_trade_time":"1753685076999","oi_day_high":75625.0,"oi_day_low":74375.0},"NSE_FO:IRB25JUL50CE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":1132475,"price":0.05,"orders":22},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":758875,"price":0.1,"orders":10},{"quantity":93400,"price":0.15,"orders":6},{"quantity":1611150,"price":0.2,"orders":9},{"quantity":140100,"price":0.25,"orders":4},{"quantity":256850,"price":0.3,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|103991","symbol":"IRB25JUL50CE","last_price":0.1,"volume":4576600,"average_price":0.07,"oi":1.3087675E7,"net_change":0.0,"total_buy_quantity":1132475.0,"total_sell_quantity":4716700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1753696789340","oi_day_high":1.3543E7,"oi_day_low":1.281915E7},"NSE_FO:ADANIENSOL25JUL860PE":{"ohlc":{"open":47.5,"high":47.5,"low":35.1,"close":42.55},"depth":{"buy":[{"quantity":675,"price":42.1,"orders":1},{"quantity":675,"price":42.05,"orders":1},{"quantity":675,"price":42.0,"orders":1},{"quantity":675,"price":41.95,"orders":1},{"quantity":675,"price":41.8,"orders":1}],"sell":[{"quantity":675,"price":43.8,"orders":1},{"quantity":675,"price":43.95,"orders":1},{"quantity":675,"price":44.85,"orders":1},{"quantity":675,"price":45.15,"orders":1},{"quantity":675,"price":45.65,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|75466","symbol":"ADANIENSOL25JUL860PE","last_price":42.55,"volume":96525,"average_price":41.38,"oi":480600.0,"net_change":-3.15,"total_buy_quantity":129600.0,"total_sell_quantity":81675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.3,"last_trade_time":"1753696740002","oi_day_high":515025.0,"oi_day_low":478575.0},"NSE_FO:CONCOR25JUL600CE":{"ohlc":{"open":5.0,"high":6.9,"low":2.15,"close":2.85},"depth":{"buy":[{"quantity":2500,"price":2.75,"orders":2},{"quantity":5000,"price":2.7,"orders":4},{"quantity":6250,"price":2.65,"orders":5},{"quantity":3750,"price":2.6,"orders":3},{"quantity":2500,"price":2.55,"orders":2}],"sell":[{"quantity":1250,"price":2.85,"orders":1},{"quantity":3750,"price":2.9,"orders":3},{"quantity":2500,"price":2.95,"orders":2},{"quantity":8750,"price":3.0,"orders":6},{"quantity":2500,"price":3.05,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|89252","symbol":"CONCOR25JUL600CE","last_price":2.85,"volume":1007500,"average_price":4.05,"oi":681250.0,"net_change":-3.0,"total_buy_quantity":275000.0,"total_sell_quantity":280000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1753696795159","oi_day_high":710000.0,"oi_day_low":633750.0},"NSE_FO:ALKEM25JUL4850PE":{"ohlc":{"open":5.95,"high":6.0,"low":1.45,"close":1.5},"depth":{"buy":[{"quantity":2000,"price":1.45,"orders":2},{"quantity":875,"price":1.25,"orders":2},{"quantity":500,"price":1.2,"orders":1},{"quantity":125,"price":0.8,"orders":1},{"quantity":3750,"price":0.75,"orders":1}],"sell":[{"quantity":125,"price":8.4,"orders":1},{"quantity":125,"price":8.45,"orders":1},{"quantity":125,"price":8.5,"orders":1},{"quantity":5000,"price":12.1,"orders":1},{"quantity":5000,"price":12.15,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|76387","symbol":"ALKEM25JUL4850PE","last_price":1.5,"volume":4875,"average_price":3.26,"oi":12875.0,"net_change":-4.9,"total_buy_quantity":32750.0,"total_sell_quantity":14375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.3,"last_trade_time":"1753696766244","oi_day_high":15125.0,"oi_day_low":12875.0},"NSE_FO:ABB25JUL6000CE":{"ohlc":{"open":4.1,"high":4.1,"low":1.5,"close":2.15},"depth":{"buy":[{"quantity":250,"price":2.15,"orders":2},{"quantity":250,"price":2.1,"orders":2},{"quantity":375,"price":2.05,"orders":2},{"quantity":250,"price":2.0,"orders":2},{"quantity":250,"price":1.95,"orders":2}],"sell":[{"quantity":250,"price":2.2,"orders":2},{"quantity":125,"price":2.3,"orders":1},{"quantity":250,"price":2.35,"orders":2},{"quantity":375,"price":2.4,"orders":3},{"quantity":375,"price":2.45,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|57500","symbol":"ABB25JUL6000CE","last_price":2.15,"volume":140375,"average_price":2.19,"oi":185875.0,"net_change":-2.2,"total_buy_quantity":53125.0,"total_sell_quantity":24500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1753696758206","oi_day_high":209250.0,"oi_day_low":185875.0},"NSE_FO:JSWENERGY25JUL520PE":{"ohlc":{"open":11.4,"high":11.7,"low":2.9,"close":6.75},"depth":{"buy":[{"quantity":1000,"price":6.75,"orders":1},{"quantity":3000,"price":6.7,"orders":1},{"quantity":2000,"price":6.55,"orders":2},{"quantity":3000,"price":6.5,"orders":3},{"quantity":1000,"price":6.45,"orders":1}],"sell":[{"quantity":1000,"price":7.35,"orders":1},{"quantity":1000,"price":7.4,"orders":1},{"quantity":2000,"price":7.45,"orders":2},{"quantity":3000,"price":7.5,"orders":3},{"quantity":5000,"price":7.55,"orders":5}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|106620","symbol":"JSWENERGY25JUL520PE","last_price":6.75,"volume":1834000,"average_price":5.1,"oi":806000.0,"net_change":-3.0,"total_buy_quantity":1065000.0,"total_sell_quantity":188000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1753696795343","oi_day_high":1011000.0,"oi_day_low":674000.0},"NSE_FO:ZYDUSLIFE25JUL980CE":{"ohlc":{"open":9.75,"high":13.95,"low":6.15,"close":8.35},"depth":{"buy":[{"quantity":900,"price":8.05,"orders":1},{"quantity":900,"price":8.0,"orders":1},{"quantity":1800,"price":7.9,"orders":1},{"quantity":900,"price":7.75,"orders":1},{"quantity":900,"price":7.7,"orders":1}],"sell":[{"quantity":1800,"price":8.35,"orders":2},{"quantity":900,"price":8.4,"orders":1},{"quantity":900,"price":8.45,"orders":1},{"quantity":900,"price":8.65,"orders":1},{"quantity":1800,"price":8.8,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|136327","symbol":"ZYDUSLIFE25JUL980CE","last_price":8.35,"volume":776700,"average_price":10.4,"oi":216000.0,"net_change":-0.85,"total_buy_quantity":405000.0,"total_sell_quantity":182700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1753696791387","oi_day_high":374400.0,"oi_day_low":214200.0},"NSE_FO:MUTHOOTFIN25JUL2600PE":{"ohlc":{"open":25.0,"high":25.0,"low":5.45,"close":11.95},"depth":{"buy":[{"quantity":550,"price":13.2,"orders":2},{"quantity":550,"price":13.15,"orders":2},{"quantity":275,"price":12.55,"orders":1},{"quantity":275,"price":12.5,"orders":1},{"quantity":275,"price":12.45,"orders":1}],"sell":[{"quantity":275,"price":14.15,"orders":1},{"quantity":275,"price":14.2,"orders":1},{"quantity":275,"price":14.55,"orders":1},{"quantity":275,"price":14.6,"orders":1},{"quantity":275,"price":14.85,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|115336","symbol":"MUTHOOTFIN25JUL2600PE","last_price":11.95,"volume":432575,"average_price":12.54,"oi":113850.0,"net_change":-0.15,"total_buy_quantity":395725.0,"total_sell_quantity":60775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.25,"last_trade_time":"1753696797783","oi_day_high":141075.0,"oi_day_low":110550.0},"NSE_FO:BALKRISIND25JUL2440PE":{"ohlc":{"open":3.3,"high":4.0,"low":0.9,"close":0.9},"depth":{"buy":[{"quantity":300,"price":0.6,"orders":1},{"quantity":300,"price":0.45,"orders":1},{"quantity":22200,"price":0.4,"orders":3},{"quantity":27000,"price":0.15,"orders":3},{"quantity":12000,"price":0.1,"orders":2}],"sell":[{"quantity":9000,"price":7.95,"orders":1},{"quantity":9000,"price":12.65,"orders":1},{"quantity":1200,"price":12.7,"orders":1},{"quantity":1500,"price":15.05,"orders":1},{"quantity":3000,"price":15.1,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|71912","symbol":"BALKRISIND25JUL2440PE","last_price":0.9,"volume":19500,"average_price":1.77,"oi":10800.0,"net_change":-4.7,"total_buy_quantity":71100.0,"total_sell_quantity":26700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1753696512151","oi_day_high":16800.0,"oi_day_low":10500.0},"NSE_FO:BIOCON25JUL350CE":{"ohlc":{"open":50.0,"high":52.4,"low":37.0,"close":38.0},"depth":{"buy":[{"quantity":2500,"price":38.2,"orders":1},{"quantity":2500,"price":38.15,"orders":1},{"quantity":2500,"price":37.75,"orders":1},{"quantity":20000,"price":36.1,"orders":2},{"quantity":12500,"price":35.9,"orders":1}],"sell":[{"quantity":12500,"price":39.45,"orders":2},{"quantity":25000,"price":39.7,"orders":1},{"quantity":12500,"price":39.75,"orders":1},{"quantity":7500,"price":40.3,"orders":1},{"quantity":12500,"price":40.55,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|76253","symbol":"BIOCON25JUL350CE","last_price":38.0,"volume":37500,"average_price":46.88,"oi":322500.0,"net_change":-10.55,"total_buy_quantity":225000.0,"total_sell_quantity":227500.0,"lower_circuit_limit":19.0,"upper_circuit_limit":69.8,"last_trade_time":"1753696690670","oi_day_high":337500.0,"oi_day_low":322500.0},"NSE_FO:PAGEIND25JUL48500PE":{"ohlc":{"open":2000.0,"high":2045.55,"low":2000.0,"close":2045.55},"depth":{"buy":[{"quantity":15,"price":1938.8,"orders":1},{"quantity":15,"price":1938.75,"orders":1},{"quantity":105,"price":1938.5,"orders":2},{"quantity":150,"price":1883.35,"orders":1},{"quantity":75,"price":1879.9,"orders":1}],"sell":[{"quantity":15,"price":2251.45,"orders":1},{"quantity":15,"price":2251.5,"orders":1},{"quantity":15,"price":2251.6,"orders":1},{"quantity":60,"price":2307.4,"orders":1},{"quantity":150,"price":2373.25,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|125857","symbol":"PAGEIND25JUL48500PE","last_price":2045.55,"volume":30,"average_price":2022.77,"oi":690.0,"net_change":-246.95,"total_buy_quantity":1005.0,"total_sell_quantity":555.0,"lower_circuit_limit":299.65,"upper_circuit_limit":4285.35,"last_trade_time":"1753685958513","oi_day_high":690.0,"oi_day_low":690.0},"NSE_FO:TATACOMM25JUL1680PE":{"ohlc":{"open":4.0,"high":7.2,"low":1.9,"close":2.7},"depth":{"buy":[{"quantity":5600,"price":2.5,"orders":1},{"quantity":1400,"price":1.45,"orders":1},{"quantity":10500,"price":1.35,"orders":1},{"quantity":350,"price":1.05,"orders":1},{"quantity":39900,"price":0.85,"orders":3}],"sell":[{"quantity":700,"price":2.9,"orders":2},{"quantity":350,"price":3.05,"orders":1},{"quantity":350,"price":3.35,"orders":1},{"quantity":350,"price":3.4,"orders":1},{"quantity":700,"price":3.55,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|129235","symbol":"TATACOMM25JUL1680PE","last_price":2.7,"volume":100450,"average_price":3.65,"oi":194600.0,"net_change":-0.3,"total_buy_quantity":344400.0,"total_sell_quantity":47950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1753696773328","oi_day_high":205800.0,"oi_day_low":194250.0},"NSE_FO:TITAGARH25JUL940PE":{"ohlc":{"open":63.5,"high":117.05,"low":41.5,"close":86.4},"depth":{"buy":[{"quantity":725,"price":83.45,"orders":1},{"quantity":1450,"price":83.4,"orders":2},{"quantity":725,"price":77.35,"orders":1},{"quantity":29000,"price":68.95,"orders":1},{"quantity":2175,"price":63.2,"orders":1}],"sell":[{"quantity":725,"price":87.5,"orders":1},{"quantity":725,"price":87.55,"orders":1},{"quantity":725,"price":87.65,"orders":1},{"quantity":725,"price":88.0,"orders":1},{"quantity":725,"price":88.45,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|138772","symbol":"TITAGARH25JUL940PE","last_price":86.4,"volume":40600,"average_price":56.83,"oi":176900.0,"net_change":17.25,"total_buy_quantity":87000.0,"total_sell_quantity":42775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.45,"last_trade_time":"1753695612977","oi_day_high":181975.0,"oi_day_low":176900.0},"NSE_FO:CIPLA25JUL1520PE":{"ohlc":{"open":11.0,"high":15.35,"low":3.5,"close":3.35},"depth":{"buy":[{"quantity":375,"price":3.5,"orders":1},{"quantity":375,"price":3.45,"orders":1},{"quantity":750,"price":3.4,"orders":2},{"quantity":2625,"price":3.35,"orders":5},{"quantity":2625,"price":3.3,"orders":5}],"sell":[{"quantity":4500,"price":3.6,"orders":3},{"quantity":4500,"price":3.65,"orders":5},{"quantity":10875,"price":3.7,"orders":6},{"quantity":2250,"price":3.75,"orders":4},{"quantity":3000,"price":3.8,"orders":5}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|83367","symbol":"CIPLA25JUL1520PE","last_price":3.35,"volume":3660000,"average_price":6.52,"oi":555375.0,"net_change":-10.95,"total_buy_quantity":615750.0,"total_sell_quantity":151500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1753696795338","oi_day_high":586875.0,"oi_day_low":335625.0},"NSE_FO:MFSL25JUL1640CE":{"ohlc":{"open":0.35,"high":1.15,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":7200,"price":0.15,"orders":3},{"quantity":30400,"price":0.1,"orders":5},{"quantity":6400,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":800,"price":0.35,"orders":1},{"quantity":1600,"price":0.4,"orders":2},{"quantity":2400,"price":0.45,"orders":3},{"quantity":800,"price":0.5,"orders":1},{"quantity":800,"price":0.55,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|36929","symbol":"MFSL25JUL1640CE","last_price":0.25,"volume":80000,"average_price":0.52,"oi":205600.0,"net_change":-0.1,"total_buy_quantity":44000.0,"total_sell_quantity":84000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1753695996453","oi_day_high":220800.0,"oi_day_low":205600.0},"NSE_FO:M&MFIN25JUL263.5PE":{"ohlc":{"open":12.0,"high":15.35,"low":10.8,"close":14.6},"depth":{"buy":[{"quantity":2056,"price":14.25,"orders":1},{"quantity":2056,"price":14.2,"orders":1},{"quantity":4112,"price":14.15,"orders":2},{"quantity":2056,"price":13.95,"orders":1},{"quantity":10280,"price":13.8,"orders":2}],"sell":[{"quantity":2056,"price":14.95,"orders":1},{"quantity":2056,"price":15.0,"orders":1},{"quantity":2056,"price":15.05,"orders":1},{"quantity":2056,"price":15.1,"orders":1},{"quantity":4112,"price":15.25,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|50326","symbol":"M&MFIN25JUL263.5PE","last_price":14.6,"volume":34952,"average_price":13.78,"oi":546896.0,"net_change":3.15,"total_buy_quantity":287840.0,"total_sell_quantity":296064.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1753696602085","oi_day_high":565400.0,"oi_day_low":546896.0},"NSE_FO:AUROPHARMA25JUL1120PE":{"ohlc":{"open":11.1,"high":12.35,"low":5.75,"close":9.2},"depth":{"buy":[{"quantity":550,"price":8.3,"orders":1},{"quantity":1100,"price":8.25,"orders":2},{"quantity":550,"price":8.05,"orders":1},{"quantity":550,"price":8.0,"orders":1},{"quantity":550,"price":7.8,"orders":1}],"sell":[{"quantity":550,"price":9.2,"orders":1},{"quantity":550,"price":9.25,"orders":1},{"quantity":550,"price":9.65,"orders":1},{"quantity":550,"price":9.7,"orders":1},{"quantity":550,"price":9.9,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|67811","symbol":"AUROPHARMA25JUL1120PE","last_price":9.2,"volume":650100,"average_price":8.48,"oi":314050.0,"net_change":-2.15,"total_buy_quantity":469150.0,"total_sell_quantity":98450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.65,"last_trade_time":"1753696759229","oi_day_high":337150.0,"oi_day_low":299200.0},"NSE_FO:IDEA25JUL7PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":23229375,"price":0.05,"orders":52},{"quantity":71903850,"price":0.1,"orders":212},{"quantity":23872650,"price":0.15,"orders":58},{"quantity":11007150,"price":0.2,"orders":27},{"quantity":9363225,"price":0.25,"orders":12}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|103644","symbol":"IDEA25JUL7PE","last_price":0.05,"volume":110643300,"average_price":0.05,"oi":2.513061E8,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1.5938925E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1753696489452","oi_day_high":2.850423E8,"oi_day_low":2.43086475E8},"NSE_FO:TATASTEEL25JUL160CE":{"ohlc":{"open":2.8,"high":3.4,"low":1.55,"close":1.75},"depth":{"buy":[{"quantity":71500,"price":1.75,"orders":10},{"quantity":82500,"price":1.7,"orders":12},{"quantity":88000,"price":1.65,"orders":9},{"quantity":77000,"price":1.6,"orders":9},{"quantity":110000,"price":1.55,"orders":9}],"sell":[{"quantity":5500,"price":1.8,"orders":1},{"quantity":110000,"price":1.85,"orders":14},{"quantity":99000,"price":1.9,"orders":11},{"quantity":82500,"price":1.95,"orders":8},{"quantity":93500,"price":2.0,"orders":7}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|43408","symbol":"TATASTEEL25JUL160CE","last_price":1.75,"volume":13090000,"average_price":2.09,"oi":8481000.0,"net_change":-1.1,"total_buy_quantity":2942500.0,"total_sell_quantity":1600500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1753696788401","oi_day_high":9025500.0,"oi_day_low":8481000.0},"NSE_FO:INFY25JUL1600PE":{"ohlc":{"open":104.95,"high":116.9,"low":81.1,"close":83.7},"depth":{"buy":[{"quantity":800,"price":84.75,"orders":2},{"quantity":400,"price":84.7,"orders":1},{"quantity":400,"price":83.9,"orders":1},{"quantity":800,"price":83.25,"orders":2},{"quantity":16800,"price":82.15,"orders":12}],"sell":[{"quantity":800,"price":86.8,"orders":2},{"quantity":400,"price":87.55,"orders":1},{"quantity":400,"price":87.6,"orders":1},{"quantity":4800,"price":87.75,"orders":5},{"quantity":3200,"price":88.9,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|103070","symbol":"INFY25JUL1600PE","last_price":83.7,"volume":354000,"average_price":92.45,"oi":1203600.0,"net_change":-0.65,"total_buy_quantity":72800.0,"total_sell_quantity":55200.0,"lower_circuit_limit":16.7,"upper_circuit_limit":195.3,"last_trade_time":"1753696767603","oi_day_high":1375200.0,"oi_day_low":1203600.0},"NSE_FO:POWERGRID25JUL295CE":{"ohlc":{"open":2.15,"high":3.55,"low":1.9,"close":2.1},"depth":{"buy":[{"quantity":1900,"price":2.05,"orders":1},{"quantity":9500,"price":2.0,"orders":5},{"quantity":22800,"price":1.95,"orders":6},{"quantity":7600,"price":1.9,"orders":4},{"quantity":5700,"price":1.85,"orders":3}],"sell":[{"quantity":5700,"price":2.1,"orders":3},{"quantity":15200,"price":2.15,"orders":8},{"quantity":11400,"price":2.2,"orders":6},{"quantity":7600,"price":2.25,"orders":4},{"quantity":7600,"price":2.3,"orders":4}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|123649","symbol":"POWERGRID25JUL295CE","last_price":2.1,"volume":2447200,"average_price":2.65,"oi":1470600.0,"net_change":-0.4,"total_buy_quantity":262200.0,"total_sell_quantity":511100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1753696768849","oi_day_high":1516200.0,"oi_day_low":1293900.0},"NSE_FO:TATAELXSI25JUL6300CE":{"ohlc":{"open":16.4,"high":19.55,"low":6.4,"close":6.95},"depth":{"buy":[{"quantity":100,"price":7.05,"orders":1},{"quantity":100,"price":7.0,"orders":1},{"quantity":100,"price":6.7,"orders":1},{"quantity":100,"price":6.65,"orders":1},{"quantity":100,"price":6.5,"orders":1}],"sell":[{"quantity":100,"price":8.1,"orders":1},{"quantity":100,"price":8.15,"orders":1},{"quantity":200,"price":8.4,"orders":2},{"quantity":1500,"price":9.4,"orders":1},{"quantity":100,"price":10.0,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|129937","symbol":"TATAELXSI25JUL6300CE","last_price":6.95,"volume":143100,"average_price":11.86,"oi":58600.0,"net_change":-6.4,"total_buy_quantity":95200.0,"total_sell_quantity":15900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.65,"last_trade_time":"1753696740006","oi_day_high":85500.0,"oi_day_low":58600.0},"NSE_FO:INDIANB25JUL640CE":{"ohlc":{"open":7.0,"high":14.6,"low":3.75,"close":5.2},"depth":{"buy":[{"quantity":2000,"price":5.25,"orders":2},{"quantity":2000,"price":5.2,"orders":2},{"quantity":2000,"price":5.15,"orders":2},{"quantity":1000,"price":5.1,"orders":1},{"quantity":2000,"price":5.05,"orders":2}],"sell":[{"quantity":9000,"price":5.4,"orders":1},{"quantity":12000,"price":5.5,"orders":2},{"quantity":1000,"price":5.55,"orders":1},{"quantity":10000,"price":5.6,"orders":2},{"quantity":2000,"price":5.65,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|45826","symbol":"INDIANB25JUL640CE","last_price":5.2,"volume":1202000,"average_price":8.56,"oi":253000.0,"net_change":-4.05,"total_buy_quantity":276000.0,"total_sell_quantity":253000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1753696777035","oi_day_high":317000.0,"oi_day_low":178000.0},"NSE_FO:POONAWALLA25JUL450CE":{"ohlc":{"open":2.2,"high":6.2,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":8500,"price":0.65,"orders":5},{"quantity":11900,"price":0.6,"orders":5},{"quantity":13600,"price":0.55,"orders":6},{"quantity":15300,"price":0.5,"orders":4},{"quantity":25500,"price":0.45,"orders":6}],"sell":[{"quantity":6800,"price":0.75,"orders":4},{"quantity":3400,"price":0.8,"orders":2},{"quantity":3400,"price":0.85,"orders":2},{"quantity":17000,"price":0.9,"orders":4},{"quantity":1700,"price":0.95,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|123376","symbol":"POONAWALLA25JUL450CE","last_price":0.65,"volume":7593900,"average_price":3.02,"oi":775200.0,"net_change":-1.1,"total_buy_quantity":710600.0,"total_sell_quantity":408000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1753696798849","oi_day_high":907800.0,"oi_day_low":555900.0},"NSE_FO:FEDERALBNK25JUL210PE":{"ohlc":{"open":3.6,"high":4.5,"low":1.95,"close":4.35},"depth":{"buy":[{"quantity":5000,"price":4.25,"orders":1},{"quantity":10000,"price":4.2,"orders":2},{"quantity":25000,"price":4.15,"orders":5},{"quantity":10000,"price":4.1,"orders":2},{"quantity":15000,"price":4.05,"orders":2}],"sell":[{"quantity":5000,"price":4.35,"orders":1},{"quantity":10000,"price":4.4,"orders":2},{"quantity":5000,"price":4.45,"orders":1},{"quantity":30000,"price":4.5,"orders":3},{"quantity":20000,"price":4.55,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|91043","symbol":"FEDERALBNK25JUL210PE","last_price":4.35,"volume":5015000,"average_price":3.18,"oi":3855000.0,"net_change":1.1,"total_buy_quantity":1000000.0,"total_sell_quantity":660000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1753696647139","oi_day_high":4010000.0,"oi_day_low":3605000.0},"NSE_FO:IGL25JUL210CE":{"ohlc":{"open":1.0,"high":1.9,"low":0.9,"close":1.25},"depth":{"buy":[{"quantity":2750,"price":1.15,"orders":1},{"quantity":11000,"price":1.1,"orders":4},{"quantity":11000,"price":1.05,"orders":4},{"quantity":46750,"price":1.0,"orders":5},{"quantity":2750,"price":0.95,"orders":1}],"sell":[{"quantity":11000,"price":1.25,"orders":4},{"quantity":5500,"price":1.3,"orders":2},{"quantity":5500,"price":1.35,"orders":2},{"quantity":2750,"price":1.4,"orders":1},{"quantity":24750,"price":1.45,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|100931","symbol":"IGL25JUL210CE","last_price":1.25,"volume":1848000,"average_price":1.39,"oi":1064250.0,"net_change":0.3,"total_buy_quantity":827750.0,"total_sell_quantity":561000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1753696690115","oi_day_high":1078000.0,"oi_day_low":948750.0},"NSE_FO:NMDC25JUL71PE":{"ohlc":{"open":0.6,"high":0.9,"low":0.4,"close":0.7},"depth":{"buy":[{"quantity":81000,"price":0.65,"orders":6},{"quantity":27000,"price":0.6,"orders":2},{"quantity":27000,"price":0.55,"orders":2},{"quantity":54000,"price":0.5,"orders":4},{"quantity":135000,"price":0.45,"orders":4}],"sell":[{"quantity":202500,"price":0.75,"orders":13},{"quantity":121500,"price":0.8,"orders":8},{"quantity":135000,"price":0.85,"orders":6},{"quantity":175500,"price":0.9,"orders":9},{"quantity":189000,"price":0.95,"orders":7}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|123191","symbol":"NMDC25JUL71PE","last_price":0.7,"volume":8019000,"average_price":0.64,"oi":4212000.0,"net_change":0.15,"total_buy_quantity":7384500.0,"total_sell_quantity":2592000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1753696774946","oi_day_high":4509000.0,"oi_day_low":4158000.0},"NSE_FO:INDHOTEL25JUL780PE":{"ohlc":{"open":38.6,"high":38.6,"low":26.0,"close":34.5},"depth":{"buy":[{"quantity":1000,"price":34.95,"orders":1},{"quantity":1000,"price":34.9,"orders":1},{"quantity":1000,"price":34.75,"orders":1},{"quantity":1000,"price":34.55,"orders":1},{"quantity":1000,"price":34.05,"orders":1}],"sell":[{"quantity":2000,"price":36.55,"orders":2},{"quantity":1000,"price":36.6,"orders":1},{"quantity":1000,"price":36.65,"orders":1},{"quantity":1000,"price":36.85,"orders":1},{"quantity":8000,"price":38.0,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|101474","symbol":"INDHOTEL25JUL780PE","last_price":34.5,"volume":41000,"average_price":31.62,"oi":365000.0,"net_change":-1.1,"total_buy_quantity":110000.0,"total_sell_quantity":107000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.45,"last_trade_time":"1753695010210","oi_day_high":382000.0,"oi_day_low":365000.0},"NSE_FO:TATACONSUM25JUL1150CE":{"ohlc":{"open":0.7,"high":0.7,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":1650,"price":0.45,"orders":3},{"quantity":2750,"price":0.4,"orders":5},{"quantity":4950,"price":0.35,"orders":5},{"quantity":7150,"price":0.3,"orders":4},{"quantity":31350,"price":0.25,"orders":9}],"sell":[{"quantity":3300,"price":0.55,"orders":2},{"quantity":4950,"price":0.6,"orders":3},{"quantity":1650,"price":0.65,"orders":1},{"quantity":2750,"price":0.7,"orders":2},{"quantity":1650,"price":0.75,"orders":3}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|137393","symbol":"TATACONSUM25JUL1150CE","last_price":0.55,"volume":96250,"average_price":0.54,"oi":292050.0,"net_change":-0.15,"total_buy_quantity":262900.0,"total_sell_quantity":100650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1753696045437","oi_day_high":315700.0,"oi_day_low":292050.0},"NSE_FO:CGPOWER25JUL670PE":{"ohlc":{"open":16.4,"high":20.4,"low":8.2,"close":15.2},"depth":{"buy":[{"quantity":1700,"price":14.3,"orders":2},{"quantity":850,"price":14.15,"orders":1},{"quantity":850,"price":14.1,"orders":1},{"quantity":4250,"price":12.1,"orders":1},{"quantity":7650,"price":11.95,"orders":3}],"sell":[{"quantity":850,"price":15.5,"orders":1},{"quantity":1700,"price":15.55,"orders":2},{"quantity":5100,"price":17.6,"orders":2},{"quantity":5100,"price":18.15,"orders":2},{"quantity":8500,"price":18.3,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|86803","symbol":"CGPOWER25JUL670PE","last_price":15.2,"volume":428400,"average_price":13.29,"oi":229500.0,"net_change":1.2,"total_buy_quantity":276250.0,"total_sell_quantity":122400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.3,"last_trade_time":"1753696791550","oi_day_high":313650.0,"oi_day_low":229500.0},"NSE_FO:MANAPPURAM25JUL275CE":{"ohlc":{"open":0.45,"high":0.45,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":225000,"price":0.1,"orders":13},{"quantity":165000,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":54000,"price":0.15,"orders":4},{"quantity":114000,"price":0.2,"orders":11},{"quantity":15000,"price":0.25,"orders":3},{"quantity":15000,"price":0.3,"orders":4},{"quantity":9000,"price":0.35,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|116650","symbol":"MANAPPURAM25JUL275CE","last_price":0.1,"volume":1662000,"average_price":0.27,"oi":1239000.0,"net_change":-0.55,"total_buy_quantity":390000.0,"total_sell_quantity":576000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1753696774117","oi_day_high":1401000.0,"oi_day_low":1236000.0},"NSE_FO:UNIONBANK25JUL142.75PE":{"ohlc":{"open":6.8,"high":9.05,"low":6.15,"close":9.05},"depth":{"buy":[{"quantity":4425,"price":8.95,"orders":1},{"quantity":13275,"price":8.9,"orders":3},{"quantity":4425,"price":8.85,"orders":1},{"quantity":13275,"price":8.7,"orders":2},{"quantity":17700,"price":8.65,"orders":1}],"sell":[{"quantity":4425,"price":9.15,"orders":1},{"quantity":4425,"price":9.2,"orders":1},{"quantity":4425,"price":9.45,"orders":1},{"quantity":35400,"price":9.5,"orders":1},{"quantity":61950,"price":9.7,"orders":2}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|140012","symbol":"UNIONBANK25JUL142.75PE","last_price":9.05,"volume":212400,"average_price":7.18,"oi":411525.0,"net_change":2.25,"total_buy_quantity":561975.0,"total_sell_quantity":486750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1753695010601","oi_day_high":544275.0,"oi_day_low":407100.0},"NSE_FO:DABUR25JUL480CE":{"ohlc":{"open":33.0,"high":40.0,"low":33.0,"close":38.0},"depth":{"buy":[{"quantity":1250,"price":38.95,"orders":1},{"quantity":1250,"price":38.85,"orders":1},{"quantity":2500,"price":38.8,"orders":2},{"quantity":12500,"price":37.75,"orders":1},{"quantity":5000,"price":36.95,"orders":1}],"sell":[{"quantity":12500,"price":42.0,"orders":1},{"quantity":5000,"price":42.25,"orders":1},{"quantity":6250,"price":42.5,"orders":1},{"quantity":12500,"price":43.25,"orders":1},{"quantity":3750,"price":43.55,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|86596","symbol":"DABUR25JUL480CE","last_price":38.0,"volume":12500,"average_price":37.22,"oi":338750.0,"net_change":9.65,"total_buy_quantity":103750.0,"total_sell_quantity":58750.0,"lower_circuit_limit":8.25,"upper_circuit_limit":48.45,"last_trade_time":"1753692832950","oi_day_high":347500.0,"oi_day_low":338750.0},"NSE_FO:UNOMINDA25JUL1080PE":{"ohlc":{"open":14.5,"high":32.05,"low":13.4,"close":32.05},"depth":{"buy":[{"quantity":550,"price":17.4,"orders":1},{"quantity":1100,"price":17.35,"orders":1},{"quantity":550,"price":17.3,"orders":1},{"quantity":550,"price":16.9,"orders":1},{"quantity":5500,"price":16.6,"orders":1}],"sell":[{"quantity":550,"price":26.65,"orders":1},{"quantity":550,"price":26.7,"orders":1},{"quantity":550,"price":26.85,"orders":1},{"quantity":2200,"price":26.9,"orders":1},{"quantity":550,"price":28.7,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|140463","symbol":"UNOMINDA25JUL1080PE","last_price":32.05,"volume":46750,"average_price":20.99,"oi":41800.0,"net_change":17.65,"total_buy_quantity":229350.0,"total_sell_quantity":63800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.55,"last_trade_time":"1753693106012","oi_day_high":55550.0,"oi_day_low":41800.0},"NSE_FO:UNITDSPR25JUL1440PE":{"ohlc":{"open":126.1,"high":134.0,"low":114.5,"close":122.3},"depth":{"buy":[{"quantity":800,"price":123.55,"orders":2},{"quantity":400,"price":123.5,"orders":1},{"quantity":400,"price":123.4,"orders":1},{"quantity":400,"price":122.3,"orders":1},{"quantity":400,"price":121.95,"orders":1}],"sell":[{"quantity":400,"price":126.55,"orders":1},{"quantity":400,"price":126.6,"orders":1},{"quantity":800,"price":127.8,"orders":2},{"quantity":400,"price":127.85,"orders":1},{"quantity":400,"price":128.0,"orders":1}]},"timestamp":"2025-07-28T15:45:58.594+05:30","instrument_token":"NSE_FO|134505","symbol":"UNITDSPR25JUL1440PE","last_price":122.3,"volume":6800,"average_price":126.07,"oi":270400.0,"net_change":-7.7,"total_buy_quantity":38400.0,"total_sell_quantity":37600.0,"lower_circuit_limit":68.25,"upper_circuit_limit":191.75,"last_trade_time":"1753696798359","oi_day_high":275200.0,"oi_day_low":270400.0}}}